|
Market Closed -
London S.E.
16:35:13 22/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 5,870.00 GBX | 0.00% |
|
+0.09% | +26.89% |
| 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 5,870.00 p
0.00%
2.35B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,870.00GBX | 0.00% | 2.35B p | ||
CBOE
| ITRK | 5,870.00GBX | 0.00% | 434M p | |
|
OTC Markets
| IKTSF | 77.55USD | -1.15% | 15.51K $ | |
|
Tradegate
| IT1 | 69.25EUR | +0.29% | 11.15K € | |
|
Deutsche Boerse AG
| IT1 | 68.30EUR | -0.29% | 4.51K € | |
|
Boerse Muenchen
| IT1 | 69.40EUR | +0.22% | 1.94K € | |
|
Börse Stuttgart
| IT1 | 68.40EUR | -0.44% | 0 € | |
|
Berne S.E.
| ITRK | 64.30CHF | -0.23% | 0 CHF | |
| IKTSY | 78.35USD | -0.34% | 182K $ | ||
|
Deutsche Boerse AG
| IT10 | 65.00EUR | -1.52% | 0 € |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 16/09/2026 | 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,880.00 | GBX 5,840.00 | GBX 5,865.00 | GBX 5,870.00 | GBX 5,870.00 |
| Volume | 484,183 | 1,307,858 | 1,659,973 | 1,669,770 | 492,360 |
| Change | +0.26% | -0.68% | +0.43% | +0.09% | 0.00% |
| Opening | GBX 5,865.00 | GBX 5,880.00 | GBX 5,865.00 | GBX 5,875.00 | GBX 5,870.00 |
| High | GBX 5,880.00 | GBX 5,880.00 | GBX 5,870.00 | GBX 5,875.00 | GBX 5,875.00 |
| Low | GBX 5,860.00 | GBX 5,840.00 | GBX 5,860.00 | GBX 5,865.00 | GBX 5,865.00 |
Performance
| 1 week | +0.09% | ||
| Current month | +0.43% | ||
| 1 month | +0.43% | ||
| 3 months | +1.21% | ||
| 6 months | +63.42% | ||
| Current year | +26.89% | ||
| 1 year | +26.67% | ||
| 3 years | +43.84% | ||
| 5 years | +8.18% | ||
| 10 years | +64.75% |
Volumes
marketsDaily volume
399,726
Estimated daily volume
399,726
Avg. Volume 20 sessions
465,974
Daily volume ratio
0.86
Avg. Volume 20 sessions GBX
2,735,267,380
Avg. Volume 20 sessions USD
2,735,267,380
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)
9,010,227,116
Market Cap (USD)
12,021,169,421
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,578,335,757
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
100,789
Free-Float
97.73%
Free-Float capitalization (GBX)
8,830,441,578
Free-Float capitalization (USD)
11,781,305,055
Average Daily Capital Traded
30.36%
Indicators
Moving average 5 days
5,865
Moving average 20 days
5,852.25
Moving average 50 days
5,840.9
Moving average 100 days
5,696.66
Price spread / (MMA5)
-0.09%
Price spread / (MMA20)
-0.30%
Price spread / (MMA50)
-0.50%
Price spread / (MMA100)
-2.95%
RSI 9 days
59.09
RSI 14 days
59.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.09% | +26.67% | +43.84% | 12.02B | |
| +0.98% | -0.08% | -1.87% | +57.54% | 79.66B | |
| -0.45% | -1.24% | -4.97% | +8.24% | 16.75B | |
| +2.39% | +0.07% | +7.50% | +18.40% | 14.11B | |
| -1.87% | 0.00% | +6.07% | +82.59% | 7.72B | |
| +2.38% | +8.11% | +48.91% | +169.35% | 7.12B | |
| -0.56% | -5.49% | -17.64% | -7.48% | 5.69B | |
| -3.81% | +0.13% | +11.34% | +98.89% | 5.25B | |
| -0.68% | -3.50% | -19.64% | +25.03% | 5.31B | |
| +1.81% | +3.21% | +26.83% | +7.90% | 5.35B | |
| Average | +0.01% | +0.13% | +8.32% | +50.43% | 15.9B | |
| Weighted average by Cap. | +0.56% | +0.10% | +3.70% | +50.34% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8338d73b.548nS6fA-4qor-CkEUzPzCPtyghwrBkLb-22YvCs_x8.rrkUGP31isnwyJPuQT6sr1uBqERH5HEzWLL_LpPqtF7VvHEy3bnPxsP7iw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:13 | 5,870.00 | 120,442 | 399,722 |
| 16:24:34 | 5,870.00 | 2 | 279,280 |
| 16:24:33 | 5,870.00 | 1 | 279,278 |
| 16:24:33 | 5,870.00 | 32 | 279,277 |
| 16:24:33 | 5,870.00 | 24 | 279,245 |
| 16:24:33 | 5,870.00 | 111 | 279,221 |
| 16:24:33 | 5,870.00 | 11 | 279,110 |
| 16:24:33 | 5,870.00 | 4,855 | 279,099 |
| 16:24:33 | 5,870.00 | 119 | 274,244 |
Price Extremes
| 1 week | 5,840 |  | 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 | +26.89% | ||
| 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
