Skip to main content
logo
Intertek Group plc (IKTSY)
OTCMKTS · Delayed Price · Currency is USD
80.18
+1.62 (2.06%)
Oct 28, 2026, 3:50 PM EDT

IKTSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202678.6580.1878.3480.1880.182.76%2,375
Oct 27, 202679.0679.4278.0378.0378.03-1.68%1,177
Oct 26, 202679.0080.2778.7679.3679.36-0.10%4,220
Oct 23, 202679.2079.4479.2079.4479.440.43%1,030
Oct 22, 202679.1479.1479.0479.1079.10-0.06%7,996
Oct 21, 202679.1579.1579.1579.1579.15-0.04%1,062
Oct 20, 202679.0079.3079.0079.1879.180.49%3,639
Oct 19, 202678.6878.7978.6778.7978.79-0.12%2,172
Oct 16, 202678.9179.0778.8578.8978.890.29%12,955
Oct 15, 202678.2978.6778.2978.6678.661.07%9,076
Oct 14, 202677.7677.8977.7277.8377.83-0.52%3,506
Oct 13, 202678.2478.2478.2478.2478.240.66%399
Oct 12, 202677.8077.8077.7377.7377.73-0.13%1,702
Oct 9, 202677.7977.8477.7477.8477.84-0.16%2,810
Oct 8, 202677.9677.9677.9677.9677.960.01%478
Oct 7, 202677.7177.9677.6977.9677.96-0.16%1,209
Oct 6, 202678.0878.0878.0878.0878.080.45%804
Oct 5, 202677.7477.7477.7477.7477.74-0.05%805
Oct 2, 202677.6077.9377.6077.7777.770.32%887
Oct 1, 202677.6077.7277.0277.5277.52-0.39%2,449
Sep 30, 202678.0878.0877.8377.8377.830.12%1,133
Sep 29, 202677.5877.7877.5877.7377.73-0.10%1,169
Sep 28, 202677.6177.8677.6177.8177.810.23%1,641
Sep 25, 202677.7377.7377.6377.6377.630.20%1,192
Sep 24, 202677.4277.6777.4277.4877.48-0.45%2,268
Sep 23, 202677.7477.9577.5377.8377.83-0.66%94,725
Sep 22, 202678.1678.3578.1678.3578.35-0.34%2,320
Sep 21, 202678.6278.6278.6278.6278.62-0.94%629
Sep 18, 202677.8779.3777.4479.3779.372.02%1,832
Sep 17, 202677.9077.9077.8077.8077.80-1.66%1,221
Sep 15, 202679.0679.1179.0679.1179.11-0.05%1,227
Sep 14, 202678.8979.1878.8379.1579.150.12%2,393
Sep 11, 202679.0979.1379.0679.0679.060.10%1,305
Sep 10, 202679.0579.0578.9878.9878.98-0.28%1,189
Sep 9, 202679.3179.3179.2079.2079.200.08%1,125
Sep 8, 202679.1479.2379.1479.1479.14-1,364
Sep 3, 202679.0479.1479.0479.1479.140.62%831
Sep 2, 202678.6978.7378.6578.6578.65-0.17%1,068
Sep 1, 202678.9978.9978.7978.7978.79-0.32%1,374
Aug 31, 202679.4580.3578.9579.0479.040.06%1,248
Aug 28, 202678.9978.9978.9978.9978.99-0.32%595
Aug 27, 202679.4079.4079.2579.2579.25-0.18%1,024
Aug 26, 202679.3779.4079.2579.4079.40-0.44%853
Aug 25, 202679.7979.7979.7079.7579.750.06%1,817
Aug 24, 202679.6479.7079.5979.7079.70-0.01%1,850
Aug 21, 202679.7779.7779.7179.7179.710.24%1,633
Aug 20, 202679.4979.5279.4979.5279.520.22%931
Aug 19, 202679.3479.3479.3479.3479.340.30%719
Aug 18, 202679.0479.1579.0479.1179.11-0.20%1,281
Aug 17, 202679.2779.2779.2779.2779.270.71%561