EODData

FRA, IT1: Intertek Group plc

04 Sep 2026
LAST:

67.90

CHANGE:
 0.15
OPEN:
68.10
HIGH:
68.10
ASK:
0.00
VOLUME:
0
CHG(%):
0.22
PREV:
68.05
LOW:
67.90
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 2668.1068.1067.9067.900
03 Sep 2668.0568.0568.0568.050
02 Sep 2667.9067.9067.9067.900
31 Aug 2668.3068.3067.9567.950
28 Aug 2668.3568.3568.2568.250
27 Aug 2668.4568.4568.2068.200
26 Aug 2668.4568.4568.4568.450
25 Aug 2668.7568.7568.7568.750
24 Aug 2668.1068.1068.1068.100
21 Aug 2668.3568.3568.2068.200

PROFILE

Name:Intertek Group plc
About:Intertek Group plc provides quality assurance solutions to various industries in the United Kingdom, the United States, China, Australia, and internationally. The company operates through five segments: Consumer Products, Corporate Assurance, Health and Safety, Industry and Infrastructure, and World of Energy. It offers quality assurance, testing, inspection, and certification services, including laboratory safety, quality and performance testing, accredited third-party management systems auditing and certification, technical inspection, second-party supplier auditing and supply chain solutions, sustainability data verification, process performance analysis and training, food safety testing, hygiene and safety audits, advisory and consulting, and validation services, as well as hardware, software, and cyber security solutions. The company also provides asset performance management, analytical testing, non-destructive and materials testing, engineering, cargo and inventory inspection, analytical assessment, calibration, supply-chain traceability, and related research and technical services, as well as support services in product development, regulatory authorization, chemical testing, and production. It serves a range of industries, including textiles, footwear, toys, hardlines, home appliances, consumer electronics, information and communication technology, automotive, aerospace, lighting, building products, industrial and renewable energy products, oil and gas, petrochemical, minerals, exploration, ore and mining, building and construction, solar energy, energy storage, green hydrogen, petroleum and biofuels, agricultural supply chain, food, transportation, chemicals and pharma, and healthcare, as well as governments, regulatory bodies, and exporters and importers to support trade compliance. The company was founded in 1885 and is based in London, the United Kingdom.
Address:33 Cavendish Square, London, United Kingdom, W1G 0PS
Website:https://www.intertek.com
ISIN:GB0031638363
LEI:2138003GAT25WW1RN369

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:28.54 
Forward P/E:17.42 
Price to Sales:3.05 
Price to Book:8.26 
Profit Margin:0.09 
Operating Margin:0.17 
Return on Assets:0.10 
Return on Equity:0.30 
DivYield:0.03 
Div/Share:1.60 
Revenue:4.12B 
EBITDA:745.1M 
Shares:155.48M 
Market Cap:10.557B 

TECHNICAL INDICATORS

MA5:68.010.2%
MA10:68.180.4%
MA20:68.260.5%
MA50:68.100.3%
MA100:62.718.3%
MA200:56.9719.2%
RSI14:43.08
WPR14:-100.00 
MTM14:-0.85
ROC14:-0.01 
ATR:0.26 
Week High:68.350.7%
Week Low:67.900.0%
Month High:68.751.3%
Month Low:67.9019.2%
Year High:69.051.7%
Year Low:41.3264.3%
Volatility:8.02 

RECENT DIVIDENDS

Date Amount
28 May 2026$1.24
11 Sep 2025$0.66
29 May 2025$1.18
12 Sep 2024$0.62
30 May 2024$0.85
14 Sep 2023$0.43
25 May 2023$0.82
15 Sep 2022$0.39
26 May 2022$0.82
16 Sep 2021$0.39