|
Market Closed -
London S.E.
18:35:07 28/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 5,875.00 GBX | +0.26% |
|
+0.09% | +27.00% |
| 09-17 | BoE holds but tees up November interest rate hike | AN |
| 08-26 | VEGOILS-Palm falls for second session on weaker Chicago soyoil, crude | RE |
Stock exchange
London S.E.
ITRK 5,875.00 p
+0.26%
1.2B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,875.00GBX | +0.26% | 1.2B p | ||
CBOE
| ITRK | 5,867.50GBX | +0.13% | 468M p | |
|
OTC Markets
| IKTSF | 77.55USD | -1.15% | 15.51K $ | |
|
Tradegate
| IT1 | 69.15EUR | +0.07% | 3.8K € | |
|
Boerse Muenchen
| IT1 | 68.40EUR | -1.51% | 1.09K € | |
|
Deutsche Boerse AG
| IT1 | 68.40EUR | -0.51% | 0 € | |
|
Börse Stuttgart
| IT1 | 68.50EUR | -0.22% | 0 € | |
|
Berne S.E.
| ITRK | 64.68CHF | +0.52% | 0 CHF | |
| IKTSY | 77.81USD | +0.23% | 128K $ | ||
|
Deutsche Boerse AG
| IT10 | 64.50EUR | 0.00% | 0 € |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,870.00 | GBX 5,865.00 | GBX 5,860.00 | GBX 5,860.00 | GBX 5,875.00 |
| Volume | 492,360 | 478,809 | 4,056,386 | 3,408,216 | 302,326 |
| Change | 0.00% | -0.09% | -0.09% | 0.00% | +0.26% |
| Opening | GBX 5,870.00 | GBX 5,880.00 | GBX 5,870.00 | GBX 5,870.00 | GBX 5,860.00 |
| High | GBX 5,875.00 | GBX 5,880.00 | GBX 5,875.00 | GBX 5,875.00 | GBX 5,875.00 |
| Low | GBX 5,865.00 | GBX 5,865.00 | GBX 5,860.00 | GBX 5,860.00 | GBX 5,860.00 |
Performance
| 1 day | +0.26% | ||
| 1 week | +0.09% | ||
| Current month | +0.51% | ||
| 1 month | +0.51% | ||
| 3 months | +1.12% | ||
| 6 months | +62.29% | ||
| Current year | +27.00% | ||
| 1 year | +28.00% | ||
| 3 years | +45.46% | ||
| 5 years | +19.41% | ||
| 10 years | +68.43% |
Volumes
marketsDaily volume
204,175
Estimated daily volume
204,175
Avg. Volume 20 sessions
492,449
Daily volume ratio
0.41
Avg. Volume 20 sessions GBX
2,893,137,875
Avg. Volume 20 sessions USD
2,893,137,875
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)
9,017,901,926
Market Cap (USD)
11,954,691,420
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,549,142,297
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
100,146
Free-Float
97.69%
Free-Float capitalization (GBX)
8,834,149,668
Free-Float capitalization (USD)
11,711,098,004
Average Daily Capital Traded
32.08%
Indicators
Moving average 5 days
5,866
Moving average 20 days
5,855.75
Moving average 50 days
5,844.6
Moving average 100 days
5,730.8
Price spread / (MMA5)
-0.15%
Price spread / (MMA20)
-0.33%
Price spread / (MMA50)
-0.52%
Price spread / (MMA100)
-2.45%
STIM
RSI 9 days
51.61
RSI 14 days
54.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.26% | +0.09% | +28.00% | +45.46% | 11.95B | |
| +0.34% | +1.88% | -1.79% | +65.81% | 80.14B | |
| 0.00% | -3.75% | -6.42% | +1.81% | 16.19B | |
| -1.19% | -2.14% | +2.67% | +14.13% | 13.4B | |
| -0.63% | -4.30% | +3.86% | +78.47% | 7.34B | |
| -1.02% | -1.43% | +44.09% | +168.58% | 6.82B | |
| -7.51% | -2.84% | +10.69% | +109.79% | 5.29B | |
| -1.51% | -4.34% | -22.77% | -10.51% | 5.48B | |
| +0.29% | +4.07% | +29.64% | +12.45% | 5.4B | |
| -0.43% | -1.87% | -20.91% | +21.40% | 5.25B | |
| Average | -1.18% | -1.26% | +6.70% | +50.74% | 15.73B | |
| Weighted average by Cap. | -0.50% | +0.05% | +2.76% | +53.82% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e5ebf87013f9f90fd4e57e08c541ca6.HiipBseMEIGPRUgZhF2_EULHQWqNUgCnVePsCDdA6H8.RFveVfH-ZM76HBt_42XZZHqdJQ3JNXHPYLmreV8Uhkh5GpxgkO9Iteh0CQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:07 | 5,875.00 | 43,293 | 204,170 |
| 18:29:46 | 5,870.00 | 15 | 160,877 |
| 18:29:46 | 5,870.00 | 65 | 160,862 |
| 18:29:45 | 5,870.00 | 16 | 160,797 |
| 18:29:45 | 5,870.00 | 34 | 160,781 |
| 18:29:45 | 5,870.00 | 233 | 160,747 |
| 18:29:44 | 5,870.00 | 239 | 160,514 |
| 18:25:27 | 5,865.00 | 148 | 160,275 |
| 18:25:27 | 5,865.00 | 110 | 160,127 |
Price Extremes
| 1 week | 5,860 |  | 5,880 |
| 1 month | 5,835 | | 5,880 |
| Current year | 3,519.42 | | 5,880 |
| 1 year | 3,519.42 | | 5,880 |
| 3 years | 3,519.42 | | 5,880 |
| 5 years | 3,485 | | 5,880 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +27.00% | ||
| 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
