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, 202567.6567.6567.1467.1467.14-0.58%1,292
Jul 9, 202566.5267.5366.5267.5367.533.10%1,999
Jul 8, 202565.8365.8665.5065.5065.50-1.05%3,829
Jul 7, 202566.6966.7866.2066.2066.20-0.57%1,155
Jul 3, 202566.5766.5766.5766.5766.571.34%677
Jul 2, 202565.2565.6965.2565.6965.690.60%3,919
Jul 1, 202565.2465.3065.2465.3065.30-0.43%1,325
Jun 30, 202565.5565.6165.0665.5865.58-0.27%2,587
Jun 27, 202566.3366.4965.3165.7665.761.44%1,086
Jun 26, 202564.8364.8364.8364.8364.83-481
Jun 25, 202563.9964.8363.9964.8364.83-0.52%2,150
Jun 24, 202565.0965.7964.0665.1765.171.34%1,586
Jun 23, 202563.2164.3162.9564.3164.311.72%3,393
Jun 20, 202563.5963.5962.5763.2263.22-2.05%2,572
Jun 18, 202564.5464.5464.5464.5464.54-0.25%1,127
Jun 17, 202564.0664.7064.0664.7064.700.23%1,629
Jun 16, 202565.0065.8864.5564.5564.55-0.37%6,154
Jun 13, 202565.4165.4164.5064.7964.79-0.93%71,821
Jun 12, 202566.6766.6765.3565.4065.40-0.61%8,644
Jun 11, 202565.6866.1965.6865.8065.800.53%56,433
Jun 10, 202565.2365.5965.0765.4665.460.48%11,270
Jun 9, 202564.2165.3863.9165.1465.141.10%22,305
Jun 6, 202563.9064.4363.9064.4364.43-0.10%4,470
Jun 5, 202564.7964.9964.4964.4964.49-0.78%1,229
Jun 4, 202564.8065.0064.6565.0065.001.94%14,508
Jun 3, 202564.1964.4663.7663.7663.76-1.39%4,897
Jun 2, 202563.9164.6663.9164.6664.660.23%1,410
May 30, 202565.3665.3664.5164.5164.51-0.97%7,275
May 29, 202565.1765.1765.1265.1463.830.56%1,134
May 28, 202564.8964.9964.7864.7863.48-0.32%1,386
May 27, 202566.0366.0364.9964.9963.681.00%2,444
May 23, 202564.2064.4564.2064.3463.050.62%5,422
May 22, 202564.0164.4163.9563.9562.67-3.22%44,199
May 21, 202566.9966.9966.0866.0864.75-1.06%31,281
May 20, 202566.8467.2666.7966.7965.450.72%5,522
May 19, 202566.3666.4565.9666.3164.98-1.40%17,941
May 16, 202567.2567.2567.2567.2565.90-0.51%936
May 15, 202568.0068.0067.4367.6066.242.23%1,399
May 14, 202566.0166.1266.0166.1264.79-0.41%2,727
May 13, 202565.4366.3965.4366.3965.062.93%2,032
May 12, 202564.3564.6864.3564.5063.201.45%2,031
May 9, 202564.2965.3863.2463.5862.300.04%2,936
May 8, 202563.5264.3862.9863.5662.281.69%23,944
May 7, 202562.5064.1162.5062.5061.24-3.91%2,472
May 6, 202563.6065.0462.4265.0463.731.64%1,363
May 5, 202563.4963.9963.4963.9962.700.52%1,704
May 2, 202562.5563.6661.9363.6662.383.53%1,324
May 1, 202562.4563.4161.4361.4960.250.21%2,640
Apr 30, 202560.9062.1760.9061.3660.13-2.59%1,737
Apr 29, 202561.9662.9960.6062.9961.730.37%7,564