|
Market Closed -
London S.E.
19:35:28 12/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 5,845.00 GBX | +0.09% |
|
+0.09% | +26.35% |
| 08-06 | Intertek Shareholders Approve Takeover by EQT-backed Isotope Bidco | MT |
| 08-06 | Declaration of Voting Results by Intertek Group | CI |
Stock exchange
London S.E.
ITRK 5,845.00 p
+0.09%
986M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,845.00GBX | +0.09% | 986M p | ||
CBOE
| ITRK | 5,837.50GBX | 0.00% | 91.35M p | |
|
Mexican S.E.
| ITRK N | 1,240.81MXN | -2.84% | 144K $ | |
|
Tradegate
| IT1 | 69.00EUR | +0.36% | 6.56K € | |
|
Boerse Muenchen
| IT1 | 69.35EUR | +0.07% | 4.58K € | |
|
Deutsche Boerse AG
| IT1 | 68.40EUR | +0.07% | 0 € | |
|
Börse Stuttgart
| IT1 | 68.45EUR | +0.29% | 0 € | |
|
Berne S.E.
| ITRK | 64.00CHF | 0.00% | 0 CHF | |
| IKTSY | 73.07USD | +1.70% | 7.31K $ | ||
|
Deutsche Boerse AG
| IT10 | 65.00EUR | 0.00% | 0 € |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | 12/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,845.00 |
| Volume | 1,933,452 | 2,628,499 | 3,427,380 | 2,262,039 | 1,690,392 |
| Change | 0.00% | 0.00% | 0.00% | 0.00% | +0.09% |
| Opening | GBX 5,845.00 | GBX 5,835.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,845.00 |
| High | GBX 5,845.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,841.75 | GBX 5,845.00 |
| Low | GBX 5,830.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 |
Performance
| 1 day | +0.09% | ||
| 1 week | +0.09% | ||
| Current month | +0.09% | ||
| 1 month | +0.60% | ||
| 3 months | +10.28% | ||
| 6 months | +32.42% | ||
| Current year | +26.35% | ||
| 1 year | +24.26% | ||
| 3 years | +37.46% | ||
| 5 years | +11.12% | ||
| 10 years | +60.09% |
Volumes
marketsDaily volume
168,680
Estimated daily volume
168,680
Avg. Volume 20 sessions
447,906
Daily volume ratio
0.38
Avg. Volume 20 sessions GBX
2,618,010,570
Avg. Volume 20 sessions USD
2,618,010,570
Record volume 1
36,357,750
Record volume 2
25,299,970
Record volume 3
9,840,571
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
8,971,853,065
Market Cap (USD)
12,117,248,406
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,634,666,811
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
102,029
Free-Float
96.37 %
Free-Float capitalization (GBX)
8,670,678,568
Free-Float capitalization (USD)
11,710,486,708
Average Daily Capital Traded
29.18%
Indicators
Moving average 5 days
5,841
Moving average 20 days
5,830.75
Moving average 50 days
5,759.1
Moving average 100 days
5,229.1
Price spread / (MMA5)
-0.07%
Price spread / (MMA20)
-0.24%
Price spread / (MMA50)
-1.47%
Price spread / (MMA100)
-10.54%
STIM
RSI 9 days
71.47
RSI 14 days
69.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.09% | +0.09% | +24.26% | +37.46% | 12.12B | |
| -0.86% | +1.05% | -8.87% | +66.13% | 81.44B | |
| -1.52% | +0.48% | -2.96% | +6.53% | 17.01B | |
| -3.54% | -9.59% | -25.86% | +49.07% | 16.01B | |
| -1.39% | -2.46% | +4.13% | +11.18% | 14.22B | |
| -2.13% | -2.55% | +21.93% | +100.26% | 8.41B | |
| +1.12% | +2.34% | +53.87% | +134.31% | 6.96B | |
| -0.03% | -3.74% | -21.61% | -8.69% | 5.7B | |
| -0.87% | 0.00% | +18.96% | +1.03% | 5.48B | |
| -1.63% | +1.93% | -19.30% | +23.00% | 5.2B | |
| Average | -1.08% | -0.84% | +4.45% | +42.03% | 17.26B | |
| Weighted average by Cap. | -1.13% | -0.55% | -2.28% | +50.70% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c72612901005ece3303945c.lsEQzIh-orHgmwGJO2J0T5K_g4RLuASNpkEtUOrGnXw.-7Vopuo3lPfW-HGxUzoBYsXNuscYzD3h03AaAaKc_BKv9imhxkzW4JbiTA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:21:31 | 5,835.00 | 41 | 30,025 |
| 18:56:55 | 5,836.00 | 428 | 29,984 |
| 18:43:49 | 5,837.00 | 370 | 29,556 |
| 18:34:55 | 5,836.00 | 72 | 29,186 |
| 18:34:21 | 5,837.00 | 40 | 29,114 |
| 18:31:10 | 5,835.00 | 28 | 29,074 |
| 18:31:10 | 5,835.00 | 36 | 29,046 |
| 18:31:10 | 5,835.00 | 13 | 29,010 |
| 18:31:10 | 5,835.00 | 6 | 28,997 |
Course Extremes
| 1 week | 5,835 |  | 5,845 |
| 1 month | 5,810 | | 5,855 |
| Current year | 3,519.42 | | 5,855 |
| 1 year | 3,519.42 | | 5,855 |
| 3 years | 3,519.42 | | 5,855 |
| 5 years | 3,485 | | 5,855 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +26.35% | ||
| 2025 | -2.16% | ||
| 2024 | +11.35% | ||
| 2023 | +5.26% | ||
| 2022 | -28.35% | ||
| 2021 | -0.32% | ||
| 2020 | -3.49% | ||
| 2019 | +21.92% | ||
| 2018 | -7.51% | ||
| 2017 | +49.10% | ||
| 2016 | +25.35% | ||
| 2015 | +18.98% | ||
| 2014 | -25.86% | ||
| 2013 | +1.58% | ||
| 2012 | +52.29% | ||
| 2011 | +14.65% | ||
| 2010 | +41.43% | ||
| 2009 | +60.08% | ||
| 2008 | -20.81% | ||
| 2007 | +18.78% | ||
| 2006 | +19.58% | ||
| 2005 | -1.13% | ||
| 2004 | +52.93% | ||
| 2003 | +14.39% | ||
| 2002 | -6.71% |
- Stock Market
- Stocks
- ITRK Stock
- Quotes Intertek Group plc
Select your edition
All financial news and data tailored to specific country editions
