Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
66.26
-1.08 (-1.60%)
Nov 13, 2025, 2:11 PM EST
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 67.10 | 67.24 | 67.07 | 67.24 | - | 0.17% | 468 |
| Nov 11, 2025 | 67.01 | 67.63 | 67.01 | 67.12 | 67.12 | -0.27% | 2,320 |
| Nov 10, 2025 | 66.61 | 67.30 | 66.61 | 67.30 | 67.30 | 1.64% | 3,941 |
| Nov 7, 2025 | 65.96 | 66.22 | 65.78 | 66.22 | 66.22 | -1.11% | 4,738 |
| Nov 6, 2025 | 66.85 | 67.13 | 66.80 | 66.96 | 66.96 | -1.51% | 7,314 |
| Nov 5, 2025 | 67.90 | 68.05 | 67.82 | 67.98 | 67.98 | 1.21% | 1,986 |
| Nov 4, 2025 | 67.28 | 67.28 | 66.95 | 67.17 | 67.17 | 0.14% | 2,132 |
| Nov 3, 2025 | 67.01 | 67.08 | 67.01 | 67.08 | 67.08 | -0.81% | 1,524 |
| Oct 31, 2025 | 67.26 | 67.83 | 67.26 | 67.62 | 67.62 | 0.22% | 2,395 |
| Oct 30, 2025 | 67.56 | 67.56 | 67.31 | 67.47 | 67.47 | 0.02% | 2,606 |
| Oct 29, 2025 | 67.76 | 67.77 | 67.46 | 67.46 | 67.46 | -0.82% | 1,206 |
| Oct 28, 2025 | 68.13 | 68.24 | 68.01 | 68.01 | 68.01 | -0.93% | 1,390 |
| Oct 27, 2025 | 68.59 | 68.65 | 68.59 | 68.65 | 68.65 | 0.25% | 1,009 |
| Oct 24, 2025 | 68.16 | 68.48 | 68.16 | 68.48 | 68.48 | 1.22% | 883 |
| Oct 23, 2025 | 67.76 | 67.94 | 67.65 | 67.65 | 67.65 | 1.32% | 1,838 |
| Oct 22, 2025 | 67.39 | 67.39 | 66.77 | 66.77 | 66.77 | 0.05% | 1,736 |
| Oct 21, 2025 | 66.69 | 66.84 | 66.61 | 66.74 | 66.74 | -0.09% | 2,519 |
| Oct 20, 2025 | 66.30 | 66.80 | 66.27 | 66.80 | 66.80 | 1.54% | 4,040 |
| Oct 17, 2025 | 65.71 | 65.79 | 65.71 | 65.79 | 65.79 | 0.20% | 977 |
| Oct 16, 2025 | 65.52 | 66.08 | 65.28 | 65.66 | 65.66 | 0.51% | 4,067 |
| Oct 15, 2025 | 65.71 | 65.71 | 65.32 | 65.32 | 65.32 | 0.72% | 1,640 |
| Oct 14, 2025 | 64.43 | 64.87 | 64.43 | 64.86 | 64.86 | -0.18% | 2,376 |
| Oct 13, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -1.27% | 1,064 |
| Oct 10, 2025 | 65.90 | 65.90 | 65.70 | 65.81 | 65.81 | -0.76% | 1,890 |
| Oct 9, 2025 | 66.66 | 66.66 | 66.31 | 66.31 | 66.31 | -0.88% | 3,313 |
| Oct 8, 2025 | 66.81 | 66.90 | 66.81 | 66.90 | 66.90 | -0.24% | 1,755 |
| Oct 7, 2025 | 67.60 | 67.60 | 66.99 | 67.06 | 67.06 | -1.45% | 2,726 |
| Oct 6, 2025 | 67.38 | 68.17 | 67.36 | 68.05 | 68.05 | 0.54% | 3,945 |
| Oct 3, 2025 | 66.73 | 67.68 | 66.73 | 67.68 | 67.68 | 2.94% | 2,778 |
| Oct 2, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.50% | 1,698 |
| Oct 1, 2025 | 65.23 | 65.54 | 64.75 | 64.78 | 64.78 | 0.95% | 5,755 |
| Sep 30, 2025 | 63.92 | 64.44 | 63.82 | 64.17 | 64.17 | 2.08% | 3,494 |
| Sep 29, 2025 | 62.60 | 63.59 | 62.60 | 62.86 | 62.86 | 0.50% | 4,157 |
| Sep 26, 2025 | 62.27 | 63.16 | 62.23 | 62.55 | 62.55 | 0.39% | 3,372 |
| Sep 25, 2025 | 62.70 | 62.85 | 61.62 | 62.31 | 62.31 | -0.73% | 6,067 |
| Sep 24, 2025 | 63.13 | 63.63 | 62.77 | 62.77 | 62.77 | -1.49% | 2,535 |
| Sep 23, 2025 | 64.50 | 64.50 | 63.72 | 63.72 | 63.72 | 0.21% | 1,191 |
| Sep 22, 2025 | 63.59 | 63.59 | 63.11 | 63.59 | 63.59 | -0.34% | 1,991 |
| Sep 19, 2025 | 63.97 | 64.82 | 63.38 | 63.80 | 63.80 | -0.47% | 1,884 |
| Sep 18, 2025 | 64.59 | 64.59 | 63.06 | 64.10 | 64.10 | -0.23% | 3,133 |
| Sep 17, 2025 | 65.60 | 65.60 | 64.03 | 64.25 | 64.25 | -0.99% | 20,267 |
| Sep 16, 2025 | 64.91 | 64.91 | 64.00 | 64.89 | 64.89 | -0.76% | 2,980 |
| Sep 15, 2025 | 64.36 | 65.39 | 63.56 | 65.39 | 65.39 | 0.76% | 4,828 |
| Sep 12, 2025 | 64.29 | 64.90 | 64.29 | 64.90 | 64.90 | -0.84% | 1,023 |
| Sep 11, 2025 | 64.64 | 65.48 | 64.56 | 65.45 | 64.68 | 0.52% | 5,017 |
| Sep 10, 2025 | 64.50 | 65.12 | 64.00 | 65.12 | 64.35 | 0.15% | 1,246 |
| Sep 9, 2025 | 64.55 | 65.02 | 64.40 | 65.02 | 64.25 | 0.16% | 1,849 |
| Sep 8, 2025 | 64.78 | 64.99 | 64.52 | 64.92 | 64.15 | 0.38% | 3,487 |
| Sep 5, 2025 | 64.75 | 65.66 | 63.32 | 64.67 | 63.91 | 1.84% | 4,110 |
| Sep 4, 2025 | 63.08 | 64.08 | 63.08 | 63.50 | 62.75 | 0.95% | 2,980 |