Intertek Group plc (IKTSF)
OTCMKTS
· Delayed Price · Currency is USD
63.76
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 114 |
| Jul 2, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - | 565 |
| Jul 1, 2025 | 66.83 | 66.84 | 63.76 | 63.76 | 63.76 | -4.61% | 2,045 |
| Jun 30, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - | 252 |
| Jun 27, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 5.08% | 461 |
| Jun 26, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 140 |
| Jun 25, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 118 |
| Jun 24, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 246 |
| Jun 23, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -4.25% | 1,809 |
| Jun 20, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - | 818 |
| Jun 18, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - | 305 |
| Jun 17, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.55% | 470 |
| Jun 16, 2025 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 1.69% | 1,993 |
| Jun 13, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - | 54,014 |
| Jun 12, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 4.12% | 621 |
| Jun 11, 2025 | 66.84 | 66.84 | 63.09 | 63.09 | 63.09 | -3.68% | 1,057 |
| Jun 10, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -2.00% | 712 |
| Jun 9, 2025 | 64.22 | 66.84 | 64.21 | 66.84 | 66.84 | 7.98% | 1,248 |
| 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 |