Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
63.22
+0.32 (0.51%)
Sep 4, 2025, 1:39 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 63.08 | 63.22 | 63.08 | 63.22 | - | 0.51% | 133 |
| Sep 3, 2025 | 62.87 | 63.21 | 61.94 | 62.90 | 62.90 | -0.84% | 4,700 |
| Sep 2, 2025 | 62.76 | 63.43 | 61.60 | 63.43 | 63.43 | -2.85% | 5,875 |
| Aug 29, 2025 | 64.06 | 65.29 | 63.95 | 65.29 | 65.29 | 1.75% | 2,153 |
| Aug 28, 2025 | 64.04 | 65.04 | 64.04 | 64.17 | 64.17 | 0.33% | 3,145 |
| Aug 27, 2025 | 63.94 | 64.91 | 63.86 | 63.96 | 63.96 | -0.34% | 3,164 |
| Aug 26, 2025 | 63.04 | 64.54 | 63.04 | 64.18 | 64.18 | -0.06% | 2,591 |
| Aug 25, 2025 | 65.73 | 67.07 | 63.51 | 64.22 | 64.22 | 0.21% | 3,495 |
| Aug 22, 2025 | 64.83 | 65.09 | 64.08 | 64.08 | 64.08 | 0.46% | 1,180 |
| Aug 21, 2025 | 64.67 | 64.94 | 63.39 | 63.79 | 63.79 | -2.37% | 2,026 |
| Aug 20, 2025 | 65.18 | 65.34 | 64.83 | 65.34 | 65.34 | 1.70% | 1,294 |
| Aug 19, 2025 | 64.07 | 64.44 | 63.42 | 64.25 | 64.25 | 1.01% | 1,940 |
| Aug 18, 2025 | 64.35 | 64.35 | 63.61 | 63.61 | 63.61 | -2.81% | 2,406 |
| Aug 15, 2025 | 64.67 | 65.45 | 64.17 | 65.45 | 65.45 | 3.71% | 1,996 |
| Aug 14, 2025 | 63.77 | 64.67 | 62.66 | 63.11 | 63.11 | -2.35% | 3,246 |
| Aug 13, 2025 | 64.57 | 65.42 | 64.57 | 64.63 | 64.63 | 0.72% | 3,532 |
| Aug 12, 2025 | 63.97 | 64.17 | 63.87 | 64.17 | 64.17 | 0.60% | 2,020 |
| Aug 11, 2025 | 63.86 | 64.25 | 63.32 | 63.79 | 63.79 | 0.25% | 3,970 |
| Aug 8, 2025 | 63.75 | 64.11 | 63.47 | 63.63 | 63.63 | 0.81% | 2,170 |
| Aug 7, 2025 | 63.75 | 63.93 | 63.12 | 63.12 | 63.12 | 0.49% | 3,802 |
| Aug 6, 2025 | 62.53 | 62.81 | 62.53 | 62.81 | 62.81 | 0.71% | 2,146 |
| Aug 5, 2025 | 62.33 | 62.89 | 62.25 | 62.37 | 62.37 | 0.16% | 3,570 |
| Aug 4, 2025 | 62.56 | 62.56 | 62.27 | 62.27 | 62.27 | 0.93% | 2,886 |
| Aug 1, 2025 | 60.70 | 61.76 | 60.29 | 61.69 | 61.69 | -5.66% | 21,553 |
| Jul 31, 2025 | 66.15 | 66.68 | 65.39 | 65.39 | 65.39 | -0.26% | 3,025 |
| Jul 30, 2025 | 66.22 | 66.22 | 65.56 | 65.56 | 65.56 | -0.26% | 2,806 |
| Jul 29, 2025 | 67.28 | 67.28 | 65.73 | 65.73 | 65.73 | -0.94% | 1,290 |
| Jul 28, 2025 | 67.74 | 67.74 | 66.35 | 66.35 | 66.35 | 0.07% | 851 |
| Jul 25, 2025 | 66.42 | 66.42 | 66.31 | 66.31 | 66.31 | 0.23% | 1,098 |
| Jul 24, 2025 | 67.20 | 67.20 | 66.15 | 66.15 | 66.15 | 0.19% | 1,998 |
| Jul 23, 2025 | 65.80 | 66.31 | 65.80 | 66.03 | 66.03 | 0.07% | 1,326 |
| Jul 22, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.69% | 864 |
| Jul 21, 2025 | 66.31 | 66.44 | 66.31 | 66.44 | 66.44 | 0.11% | 5,389 |
| Jul 18, 2025 | 66.36 | 66.51 | 66.36 | 66.37 | 66.37 | 0.33% | 1,215 |
| Jul 17, 2025 | 66.27 | 66.27 | 65.01 | 66.15 | 66.15 | -0.17% | 2,493 |
| Jul 16, 2025 | 65.85 | 67.12 | 65.85 | 66.27 | 66.27 | 0.52% | 1,588 |
| Jul 15, 2025 | 66.70 | 66.70 | 65.93 | 65.93 | 65.93 | -0.98% | 1,411 |
| Jul 14, 2025 | 66.32 | 66.95 | 66.32 | 66.58 | 66.58 | -1.41% | 2,969 |
| Jul 11, 2025 | 65.63 | 67.53 | 65.63 | 67.53 | 67.53 | 0.59% | 1,042 |
| 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 |