|
Market Closed -
London S.E.
03:35:28 31/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 5,930.00 GBX | +0.08% |
|
+0.08% | +28.19% |
| 28/10 | Intertek quarterly sales rise ahead of GBP9.5 billion takeover by EQT | AN |
| 28/10 | Intertek Group's Q3 Revenue Grows; Outlook Affirmed | MT |
Stock exchange
London S.E.
ITRK 5,930.00 p
+0.08%
892M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,930.00GBX | +0.08% | 892M p | ||
CBOE
| ITRK | 5,925.00GBX | 0.00% | 26.94M p | |
|
OTC Markets
| IKTSF | 77.88USD | +0.35% | 153K $ | |
|
Deutsche Boerse AG
| IT1 | 70.95EUR | 0.00% | 0 € | |
|
Tradegate
| IT1 | 71.50EUR | +0.21% | 0 € | |
|
Börse Stuttgart
| IT1 | 70.95EUR | +0.28% | 0 € | |
|
Boerse Muenchen
| IT1 | 71.20EUR | +0.35% | 0 € | |
|
Berne S.E.
| ITRK | 65.33CHF | -0.13% | 0 CHF | |
| IKTSY | 79.60USD | +0.86% | 180K $ | ||
|
Deutsche Boerse AG
| IT10 | 66.50EUR | -0.75% | 0 € |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,925.00 | GBX 5,920.00 | GBX 5,920.00 | GBX 5,925.00 | GBX 5,930.00 |
| Volume | 133,894 | 1,287,745 | 348,085 | 927,292 | 153,492 |
| Change | 0.00% | -0.08% | 0.00% | +0.08% | +0.08% |
| Opening | GBX 5,925.00 | GBX 5,915.00 | GBX 5,915.00 | GBX 5,925.00 | GBX 5,925.00 |
| High | GBX 5,925.00 | GBX 5,920.00 | GBX 5,925.00 | GBX 5,930.00 | GBX 5,930.00 |
| Low | GBX 5,910.00 | GBX 5,912.50 | GBX 5,915.00 | GBX 5,920.00 | GBX 5,920.00 |
Performance
| 1 day | +0.08% | ||
| 1 week | +0.08% | ||
| Current month | +1.02% | ||
| 1 month | +1.02% | ||
| 3 months | +1.63% | ||
| 6 months | +25.18% | ||
| Current year | +28.19% | ||
| 1 year | +17.08% | ||
| 3 years | +56.42% | ||
| 5 years | +21.14% | ||
| 10 years | +72.63% |
Volumes
marketsDaily volume
150,491
Estimated daily volume
150,491
Avg. Volume 20 sessions
264,518
Daily volume ratio
0.57
Avg. Volume 20 sessions GBX
1,568,591,740
Avg. Volume 20 sessions USD
1,568,591,740
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)
9,102,324,837
Market Cap (USD)
12,194,315,467
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,597,288,463
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
101,206
Free-Float
97.15%
Free-Float capitalization (GBX)
8,867,563,075
Free-Float capitalization (USD)
11,879,806,917
Average Daily Capital Traded
17.23%
Indicators
Moving average 5 days
5,924
Moving average 20 days
5,908.25
Moving average 50 days
5,877
Moving average 100 days
5,845.4
Price spread / (MMA5)
-0.10%
Price spread / (MMA20)
-0.37%
Price spread / (MMA50)
-0.89%
Price spread / (MMA100)
-1.43%
RSI 9 days
69.37
RSI 14 days
68.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.08% | +0.08% | +17.08% | +56.42% | 12.19B | |
| +0.74% | +1.39% | +19.87% | +77.45% | 769B | |
| +0.80% | -1.91% | +19.48% | +74.87% | 87.29B | |
| -2.39% | +6.48% | +36.22% | +184.72% | 72.45B | |
| +0.11% | -0.02% | -16.08% | +11.67% | 47.36B | |
| -10.38% | -2.90% | +24.13% | +713.83% | 42.25B | |
| -0.95% | -0.31% | +3.11% | +94.34% | 46.08B | |
| -0.82% | +6.51% | +22.71% | +46.18% | 34.27B | |
| +0.75% | -1.84% | +57.23% | +80.15% | 26.33B | |
| +3.18% | +0.32% | -23.27% | -55.71% | 26.6B | |
| Average | +0.42% | +0.78% | +16.05% | +128.39% | 116.39B | |
| Weighted average by Cap. | +0.53% | +1.22% | +18.80% | +100.90% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3b6bf2328d09d956560874a3bc46bd.HV2sX_7N6hOtk5KaV2TADdedPx07lgyvkqBYQ4SlSYE.JDTCEZy52WmZ8dDYAD2FWLX4bHdu7nj2pPg7AuX1GNVnB_o504y_Uvn13w
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:35:28 am | 5,930.00 | 125,112 | 150,491 |
| 03:29:55 am | 5,925.00 | 1,004 | 25,379 |
| 03:29:54 am | 5,925.00 | 22 | 24,375 |
| 03:29:33 am | 5,925.00 | 3 | 24,353 |
| 03:29:24 am | 5,925.00 | 8 | 24,350 |
| 03:29:11 am | 5,925.00 | 283 | 24,342 |
| 03:28:21 am | 5,920.00 | 52 | 24,059 |
| 03:24:59 am | 5,920.00 | 106 | 24,007 |
| 03:21:08 am | 5,925.00 | 201 | 23,901 |
Price Extremes
| 1 week | 5,910 |  | 5,930 |
| 1 month | 5,851.3 | | 5,930 |
| Current year | 3,519.42 | | 5,930 |
| 1 year | 3,519.42 | | 5,930 |
| 3 years | 3,519.42 | | 5,930 |
| 5 years | 3,485 | | 5,930 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +28.19% | ||
| 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
