Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
51.89
-0.14 (-0.27%)
At close: Mar 11, 2026
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 54.08 | 54.08 | 52.03 | 52.03 | 52.03 | 0.27% | 55,303 |
| Mar 9, 2026 | 52.17 | 52.55 | 51.39 | 51.89 | 51.89 | -4.19% | 38,996 |
| Mar 6, 2026 | 53.70 | 54.51 | 53.70 | 54.16 | 54.16 | 0.76% | 15,440 |
| Mar 5, 2026 | 54.38 | 54.75 | 53.73 | 53.75 | 53.75 | -0.74% | 32,698 |
| Mar 4, 2026 | 53.79 | 54.43 | 53.62 | 54.15 | 54.15 | 2.75% | 18,578 |
| Mar 3, 2026 | 53.40 | 53.50 | 51.69 | 52.70 | 52.70 | -18.08% | 30,062 |
| Mar 2, 2026 | 63.19 | 64.33 | 63.15 | 64.33 | 64.33 | -0.35% | 20,615 |
| Feb 27, 2026 | 64.21 | 64.55 | 63.83 | 64.55 | 64.55 | 0.64% | 7,483 |
| Feb 26, 2026 | 63.96 | 64.44 | 63.42 | 64.14 | 64.14 | 0.52% | 9,725 |
| Feb 25, 2026 | 63.09 | 64.27 | 63.08 | 63.81 | 63.81 | 1.38% | 8,622 |
| Feb 24, 2026 | 61.81 | 62.94 | 61.70 | 62.94 | 62.94 | 2.34% | 11,600 |
| Feb 23, 2026 | 62.00 | 62.19 | 61.01 | 61.50 | 61.50 | -0.28% | 23,061 |
| Feb 20, 2026 | 62.12 | 62.75 | 61.62 | 61.67 | 61.67 | 0.18% | 9,306 |
| Feb 19, 2026 | 61.08 | 61.57 | 61.08 | 61.56 | 61.56 | 0.70% | 28,587 |
| Feb 18, 2026 | 61.10 | 62.10 | 61.10 | 61.13 | 61.13 | 0.04% | 58,084 |
| Feb 17, 2026 | 60.97 | 61.88 | 60.70 | 61.10 | 61.10 | 0.91% | 100,405 |
| Feb 13, 2026 | 61.88 | 61.88 | 60.39 | 60.55 | 60.55 | - | 104,109 |
| Feb 12, 2026 | 60.97 | 61.84 | 60.06 | 60.55 | 60.55 | -0.72% | 54,569 |
| Feb 11, 2026 | 60.99 | 61.51 | 60.53 | 60.99 | 60.99 | -3.59% | 4,496 |
| Feb 10, 2026 | 62.15 | 63.32 | 62.15 | 63.26 | 63.26 | 1.17% | 8,734 |
| Feb 9, 2026 | 61.72 | 62.54 | 61.70 | 62.53 | 62.53 | 1.67% | 24,181 |
| Feb 6, 2026 | 61.58 | 61.58 | 61.28 | 61.50 | 61.50 | 1.55% | 7,058 |
| Feb 5, 2026 | 60.59 | 61.44 | 60.52 | 60.56 | 60.56 | -0.25% | 20,007 |
| Feb 4, 2026 | 61.56 | 62.54 | 60.71 | 60.71 | 60.71 | 0.39% | 14,368 |
| Feb 3, 2026 | 60.47 | 60.93 | 59.93 | 60.48 | 60.48 | -2.00% | 9,863 |
| Feb 2, 2026 | 61.32 | 62.00 | 61.32 | 61.71 | 61.71 | 0.46% | 10,748 |
| Jan 30, 2026 | 61.55 | 61.59 | 61.30 | 61.43 | 61.43 | -0.69% | 5,000 |
| Jan 29, 2026 | 62.54 | 62.54 | 61.82 | 61.85 | 61.85 | 0.07% | 8,199 |
| Jan 28, 2026 | 62.44 | 62.70 | 61.80 | 61.80 | 61.80 | -0.76% | 4,775 |
| Jan 27, 2026 | 62.45 | 62.49 | 61.86 | 62.28 | 62.28 | 0.06% | 12,701 |
| Jan 26, 2026 | 62.40 | 62.98 | 62.15 | 62.24 | 62.24 | 0.96% | 8,439 |
| Jan 23, 2026 | 61.83 | 62.50 | 61.65 | 61.65 | 61.65 | -0.19% | 6,851 |
| Jan 22, 2026 | 62.20 | 62.67 | 61.77 | 61.77 | 61.77 | 0.80% | 14,279 |
| Jan 21, 2026 | 61.73 | 62.19 | 60.62 | 61.28 | 61.28 | -0.34% | 8,656 |
| Jan 20, 2026 | 61.59 | 61.63 | 60.98 | 61.49 | 61.49 | -0.49% | 4,899 |
| Jan 16, 2026 | 62.11 | 62.53 | 61.76 | 61.80 | 61.80 | -0.30% | 7,216 |
| Jan 15, 2026 | 62.19 | 63.09 | 61.98 | 61.98 | 61.98 | -0.86% | 5,796 |
| Jan 14, 2026 | 62.00 | 62.54 | 62.00 | 62.52 | 62.52 | -0.26% | 9,481 |
| Jan 13, 2026 | 63.28 | 63.35 | 62.15 | 62.68 | 62.68 | -0.81% | 5,089 |
| Jan 12, 2026 | 62.97 | 63.58 | 62.83 | 63.19 | 63.19 | 0.21% | 5,347 |
| Jan 9, 2026 | 62.61 | 63.06 | 62.38 | 63.06 | 63.06 | 0.76% | 3,882 |
| Jan 8, 2026 | 61.64 | 62.62 | 61.46 | 62.58 | 62.58 | 0.65% | 6,568 |
| Jan 7, 2026 | 62.81 | 63.21 | 62.18 | 62.18 | 62.18 | -0.80% | 15,141 |
| Jan 6, 2026 | 63.08 | 63.18 | 62.61 | 62.68 | 62.68 | -0.08% | 5,244 |
| Jan 5, 2026 | 62.03 | 63.30 | 62.03 | 62.73 | 62.73 | 0.91% | 6,724 |
| Jan 2, 2026 | 62.58 | 62.76 | 61.70 | 62.17 | 62.17 | -0.18% | 9,239 |
| Dec 31, 2025 | 63.19 | 63.19 | 62.28 | 62.28 | 62.28 | -2.06% | 2,639 |
| Dec 30, 2025 | 63.55 | 64.04 | 63.02 | 63.59 | 63.59 | -2.57% | 6,662 |
| Dec 29, 2025 | 64.00 | 65.31 | 63.32 | 65.27 | 65.27 | 2.13% | 7,099 |
| Dec 26, 2025 | 63.00 | 63.91 | 63.00 | 63.91 | 63.91 | 0.09% | 7,545 |