Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
64.86
-0.12 (-0.18%)
Oct 15, 2025, 9:08 AM EDT

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202564.4364.8764.4364.86--2,376
Oct 14, 202564.4364.8764.4364.8664.86-0.18%2,376
Oct 13, 202564.9764.9764.9764.9764.97-1.27%1,064
Oct 10, 202565.9065.9065.7065.8165.81-0.76%1,890
Oct 9, 202566.6666.6666.3166.3166.31-0.88%3,313
Oct 8, 202566.8166.9066.8166.9066.90-0.24%1,755
Oct 7, 202567.6067.6066.9967.0667.06-1.45%2,726
Oct 6, 202567.3868.1767.3668.0568.050.54%3,945
Oct 3, 202566.7367.6866.7367.6867.682.94%2,778
Oct 2, 202565.7565.7565.7565.7565.751.50%1,698
Oct 1, 202565.2365.5464.7564.7864.780.95%5,755
Sep 30, 202563.9264.4463.8264.1764.172.08%3,494
Sep 29, 202562.6063.5962.6062.8662.860.50%4,157
Sep 26, 202562.2763.1662.2362.5562.550.39%3,372
Sep 25, 202562.7062.8561.6262.3162.31-0.73%6,067
Sep 24, 202563.1363.6362.7762.7762.77-1.49%2,535
Sep 23, 202564.5064.5063.7263.7263.720.21%1,191
Sep 22, 202563.5963.5963.1163.5963.59-0.34%1,991
Sep 19, 202563.9764.8263.3863.8063.80-0.47%1,884
Sep 18, 202564.5964.5963.0664.1064.10-0.23%3,133
Sep 17, 202565.6065.6064.0364.2564.25-0.99%20,267
Sep 16, 202564.9164.9164.0064.8964.89-0.76%2,980
Sep 15, 202564.3665.3963.5665.3965.390.76%4,828
Sep 12, 202564.2964.9064.2964.9064.90-0.84%1,023
Sep 11, 202564.6465.4864.5665.4564.680.52%5,017
Sep 10, 202564.5065.1264.0065.1264.350.15%1,246
Sep 9, 202564.5565.0264.4065.0264.250.16%1,849
Sep 8, 202564.7864.9964.5264.9264.150.38%3,487
Sep 5, 202564.7565.6663.3264.6763.911.84%4,110
Sep 4, 202563.0864.0863.0863.5062.750.95%2,980
Sep 3, 202562.8763.2161.9462.9062.16-0.84%4,700
Sep 2, 202562.7663.4361.6063.4362.68-2.85%5,875
Aug 29, 202564.0665.2963.9565.2964.521.75%2,153
Aug 28, 202564.0465.0464.0464.1763.410.33%3,145
Aug 27, 202563.9464.9163.8663.9663.20-0.34%3,164
Aug 26, 202563.0464.5463.0464.1863.42-0.06%2,591
Aug 25, 202565.7367.0763.5164.2263.460.21%3,495
Aug 22, 202564.8365.0964.0864.0863.330.46%1,180
Aug 21, 202564.6764.9463.3963.7963.04-2.37%2,026
Aug 20, 202565.1865.3464.8365.3464.571.70%1,294
Aug 19, 202564.0764.4463.4264.2563.491.01%1,940
Aug 18, 202564.3564.3563.6163.6162.86-2.81%2,406
Aug 15, 202564.6765.4564.1765.4564.683.71%1,996
Aug 14, 202563.7764.6762.6663.1162.37-2.35%3,246
Aug 13, 202564.5765.4264.5764.6363.870.72%3,532
Aug 12, 202563.9764.1763.8764.1763.410.60%2,020
Aug 11, 202563.8664.2563.3263.7963.040.25%3,970
Aug 8, 202563.7564.1163.4763.6362.880.81%2,170
Aug 7, 202563.7563.9363.1263.1262.380.49%3,802
Aug 6, 202562.5362.8162.5362.8162.070.71%2,146