Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
67.14
-0.40 (-0.58%)
Jul 10, 2025, 4:00 PM EDT

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 67.65 67.65 67.14 67.14 67.14 -0.58% 1,292
Jul 9, 2025 66.52 67.53 66.52 67.53 67.53 3.10% 1,999
Jul 8, 2025 65.83 65.86 65.50 65.50 65.50 -1.05% 3,829
Jul 7, 2025 66.69 66.78 66.20 66.20 66.20 -0.57% 1,155
Jul 3, 2025 66.57 66.57 66.57 66.57 66.57 1.34% 677
Jul 2, 2025 65.25 65.69 65.25 65.69 65.69 0.60% 3,919
Jul 1, 2025 65.24 65.30 65.24 65.30 65.30 -0.43% 1,325
Jun 30, 2025 65.55 65.61 65.06 65.58 65.58 -0.27% 2,587
Jun 27, 2025 66.33 66.49 65.31 65.76 65.76 1.44% 1,086
Jun 26, 2025 64.83 64.83 64.83 64.83 64.83 - 481
Jun 25, 2025 63.99 64.83 63.99 64.83 64.83 -0.52% 2,150
Jun 24, 2025 65.09 65.79 64.06 65.17 65.17 1.34% 1,586
Jun 23, 2025 63.21 64.31 62.95 64.31 64.31 1.72% 3,393
Jun 20, 2025 63.59 63.59 62.57 63.22 63.22 -2.05% 2,572
Jun 18, 2025 64.54 64.54 64.54 64.54 64.54 -0.25% 1,127
Jun 17, 2025 64.06 64.70 64.06 64.70 64.70 0.23% 1,629
Jun 16, 2025 65.00 65.88 64.55 64.55 64.55 -0.37% 6,154
Jun 13, 2025 65.41 65.41 64.50 64.79 64.79 -0.93% 71,821
Jun 12, 2025 66.67 66.67 65.35 65.40 65.40 -0.61% 8,644
Jun 11, 2025 65.68 66.19 65.68 65.80 65.80 0.53% 56,433
Jun 10, 2025 65.23 65.59 65.07 65.46 65.46 0.48% 11,270
Jun 9, 2025 64.21 65.38 63.91 65.14 65.14 1.10% 22,305
Jun 6, 2025 63.90 64.43 63.90 64.43 64.43 -0.10% 4,470
Jun 5, 2025 64.79 64.99 64.49 64.49 64.49 -0.78% 1,229
Jun 4, 2025 64.80 65.00 64.65 65.00 65.00 1.94% 14,508
Jun 3, 2025 64.19 64.46 63.76 63.76 63.76 -1.39% 4,897
Jun 2, 2025 63.91 64.66 63.91 64.66 64.66 0.23% 1,410
May 30, 2025 65.36 65.36 64.51 64.51 64.51 -0.97% 7,275
May 29, 2025 65.17 65.17 65.12 65.14 63.83 0.56% 1,134
May 28, 2025 64.89 64.99 64.78 64.78 63.48 -0.32% 1,386
May 27, 2025 66.03 66.03 64.99 64.99 63.68 1.00% 2,444
May 23, 2025 64.20 64.45 64.20 64.34 63.05 0.62% 5,422
May 22, 2025 64.01 64.41 63.95 63.95 62.67 -3.22% 44,199
May 21, 2025 66.99 66.99 66.08 66.08 64.75 -1.06% 31,281
May 20, 2025 66.84 67.26 66.79 66.79 65.45 0.72% 5,522
May 19, 2025 66.36 66.45 65.96 66.31 64.98 -1.40% 17,941
May 16, 2025 67.25 67.25 67.25 67.25 65.90 -0.51% 936
May 15, 2025 68.00 68.00 67.43 67.60 66.24 2.23% 1,399
May 14, 2025 66.01 66.12 66.01 66.12 64.79 -0.41% 2,727
May 13, 2025 65.43 66.39 65.43 66.39 65.06 2.93% 2,032
May 12, 2025 64.35 64.68 64.35 64.50 63.20 1.45% 2,031
May 9, 2025 64.29 65.38 63.24 63.58 62.30 0.04% 2,936
May 8, 2025 63.52 64.38 62.98 63.56 62.28 1.69% 23,944
May 7, 2025 62.50 64.11 62.50 62.50 61.24 -3.91% 2,472
May 6, 2025 63.60 65.04 62.42 65.04 63.73 1.64% 1,363
May 5, 2025 63.49 63.99 63.49 63.99 62.70 0.52% 1,704
May 2, 2025 62.55 63.66 61.93 63.66 62.38 3.53% 1,324
May 1, 2025 62.45 63.41 61.43 61.49 60.25 0.21% 2,640
Apr 30, 2025 60.90 62.17 60.90 61.36 60.13 -2.59% 1,737
Apr 29, 2025 61.96 62.99 60.60 62.99 61.73 0.37% 7,564