Intertek Group plc (IKTSF)
OTCMKTS
· Delayed Price · Currency is USD
61.90
-5.00 (-7.47%)
Jun 6, 2025, 3:21 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 63.00 | 63.00 | 61.90 | 61.90 | 61.90 | -7.47% | 470 |
| Jun 5, 2025 | 66.74 | 66.90 | 66.74 | 66.90 | 66.90 | 1.36% | 431 |
| Jun 4, 2025 | 64.79 | 66.00 | 64.79 | 66.00 | 66.00 | 6.37% | 761 |
| Jun 3, 2025 | 66.19 | 66.19 | 62.05 | 62.05 | 62.05 | -3.18% | 434 |
| Jun 2, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.85% | 698 |
| May 30, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.94% | 835 |
| May 29, 2025 | 65.00 | 65.25 | 65.00 | 65.25 | 63.88 | -2.38% | 304 |
| May 28, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 65.44 | - | 66 |
| May 27, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 1,107 |
| May 23, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 57 |
| May 22, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 144 |
| May 21, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 197 |
| May 20, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | - | 324 |
| May 19, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 64.11 | -0.24% | 276 |
| May 16, 2025 | 66.84 | 67.00 | 66.84 | 67.00 | 64.27 | 6.22% | 454 |
| May 15, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 60.51 | - | 79 |
| May 14, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 60.51 | - | 192 |
| May 13, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 60.51 | - | 30 |
| May 12, 2025 | 65.62 | 65.78 | 63.08 | 63.08 | 60.51 | -2.75% | 953 |
| May 9, 2025 | 64.70 | 64.86 | 64.70 | 64.86 | 62.21 | 0.65% | 461 |
| May 8, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 61.81 | - | 57 |
| May 7, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 61.81 | 1.00% | 240 |
| May 6, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 61.20 | - | 149 |
| May 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 61.20 | - | 122 |
| May 2, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 61.20 | - | - |
| May 1, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 61.20 | - | 174 |
| Apr 30, 2025 | 62.61 | 63.80 | 62.61 | 63.80 | 61.20 | 8.86% | 500 |
| Apr 29, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 56.22 | - | 132 |
| Apr 28, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 56.22 | -0.76% | 1,240 |
| Apr 25, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 56.65 | - | 94 |
| Apr 24, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 56.65 | - | 94 |
| Apr 23, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 56.65 | - | 58 |
| Apr 22, 2025 | 63.47 | 63.47 | 59.06 | 59.06 | 56.65 | 1.67% | 336 |
| Apr 21, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 55.72 | -0.19% | 242 |
| Apr 17, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 55.83 | -5.83% | 118 |
| Apr 16, 2025 | 61.64 | 61.80 | 61.64 | 61.80 | 59.28 | -1.36% | 390 |
| Apr 15, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 60.09 | 7.88% | 102 |
| Apr 14, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 55.70 | -2.27% | 677 |
| Apr 11, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 57.00 | 1.87% | 287 |
| Apr 10, 2025 | 58.59 | 58.59 | 58.33 | 58.33 | 55.95 | 10.79% | 515 |
| Apr 9, 2025 | 57.06 | 57.06 | 52.58 | 52.65 | 50.50 | 0.82% | 1,145 |
| Apr 8, 2025 | 56.87 | 57.03 | 52.22 | 52.22 | 50.09 | -22.49% | 1,411 |
| Apr 7, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 64.62 | - | 1,461 |
| Apr 4, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 64.62 | - | 63 |
| Apr 3, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 64.62 | - | 132 |
| Apr 2, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 64.62 | - | 166 |
| Apr 1, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 64.62 | 0.30% | 121 |
| Mar 31, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 64.43 | 1.68% | 214 |
| Mar 28, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 63.37 | - | 108 |
| Mar 27, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 63.37 | - | 161 |