|
Market Closed -
London S.E.
18:35:16 13/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 5,840.00 GBX | -0.09% |
|
0.00% | +26.24% |
| 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 5,840.00 p
-0.09%
2.97B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,840.00GBX | -0.09% | 2.97B p | ||
CBOE
| ITRK | 5,837.50GBX | 0.00% | 381M p | |
|
Mexican S.E.
| ITRK N | 1,240.81MXN | -2.84% | 144K $ | |
|
OTC Markets
| IKTS.F | 77.52USD | +0.64% | 7.91K $ | |
|
Boerse Muenchen
| IT1 | 69.25EUR | -0.14% | 4.43K € | |
|
Tradegate
| IT1 | 69.00EUR | 0.00% | 69 € | |
|
Deutsche Boerse AG
| IT1 | 68.55EUR | +0.22% | 0 € | |
|
Börse Stuttgart
| IT1 | 68.45EUR | 0.00% | 0 € | |
|
Berne S.E.
| ITRK | 64.00CHF | 0.00% | 0 CHF | |
| IKTS.Y | 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.
| 07/08/2026 | 10/08/2026 | 11/08/2026 | 12/08/2026 | 13/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,845.00 | GBX 5,840.00 |
| Volume | 2,628,499 | 3,427,380 | 2,262,039 | 1,690,392 | 2,644,149 |
| Change | 0.00% | 0.00% | 0.00% | +0.09% | -0.09% |
| Opening | GBX 5,835.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,845.00 | GBX 5,845.00 |
| High | GBX 5,840.00 | GBX 5,840.00 | GBX 5,841.75 | GBX 5,845.00 | GBX 5,845.00 |
| Low | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 |
Performance
| 1 day | -0.09% | ||
| 1 month | +0.52% | ||
| 3 months | +4.66% | ||
| 6 months | +31.24% | ||
| Current year | +26.24% | ||
| 1 year | +24.52% | ||
| 3 years | +37.35% | ||
| 5 years | +11.96% | ||
| 10 years | +59.96% |
Volumes
marketsDaily volume
508,795
Estimated daily volume
508,795
Avg. Volume 20 sessions
440,976
Daily volume ratio
1.15
Avg. Volume 20 sessions GBX
2,575,299,840
Avg. Volume 20 sessions USD
2,575,299,840
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)
8,977,669,344
Market Cap (USD)
12,117,248,406
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,631,664,192
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
101,963
Free-Float
96.15 %
Free-Float capitalization (GBX)
8,656,355,172
Free-Float capitalization (USD)
11,683,567,515
Average Daily Capital Traded
28.69%
Indicators
Moving average 5 days
5,841
Moving average 20 days
5,831.5
Moving average 50 days
5,769.8
Moving average 100 days
5,251.58
Price spread / (MMA5)
+0.02%
Price spread / (MMA20)
-0.15%
Price spread / (MMA50)
-1.20%
Price spread / (MMA100)
-10.08%
STIM
RSI 9 days
76.59
RSI 14 days
71.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.09% | 0.00% | +24.52% | +37.35% | 12.12B | |
| -1.38% | -0.72% | -10.84% | +63.83% | 81.44B | |
| -1.00% | -0.08% | -5.43% | +5.46% | 17.01B | |
| -0.06% | -6.76% | -26.78% | +48.98% | 16.01B | |
| -1.37% | -3.80% | +2.24% | +9.66% | 14.22B | |
| -1.57% | -3.17% | +20.68% | +97.90% | 8.41B | |
| +0.97% | +3.49% | +51.48% | +136.59% | 6.96B | |
| +1.24% | -4.95% | -22.27% | -7.56% | 5.7B | |
| -0.58% | -1.16% | +18.06% | +0.44% | 5.48B | |
| -0.73% | -0.34% | +61.80% | +69.68% | 5.24B | |
| Average | -0.45% | -0.96% | +11.35% | +46.23% | 17.26B | |
| Weighted average by Cap. | -0.91% | -0.41% | -1.43% | +50.78% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c7e2fb1e.hxXNba63OtYAMnQdY_wCfL0mELCT71ilryc5oMPwf4s.0Sa5H8nhb4dRdRpwIbBASs9rXfX7gQ-SzVV_wpqzMtTKJ_UCmthykU5LLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:16 | 5,840.00 | 129,419 | 358,795 |
| 18:28:52 | 5,835.00 | 6,130 | 229,376 |
| 18:15:01 | 5,835.00 | 634 | 223,246 |
| 18:14:27 | 5,837.00 | 255 | 222,612 |
| 18:01:17 | 5,835.00 | 317 | 222,357 |
| 17:59:44 | 5,837.00 | 3 | 222,040 |
| 17:50:55 | 5,835.00 | 317 | 222,037 |
| 17:46:48 | 5,835.00 | 6 | 221,720 |
| 17:43:53 | 5,840.00 | 85 | 221,714 |
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 | +26.24% | ||
| 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
