Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
62.27
+0.58 (0.93%)
Aug 4, 2025, 3:58 PM EDT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |