EODData

FRA, IT1: Intertek Group plc

07 Nov 2025
LAST:

56.85

CHANGE:
 0.50
OPEN:
57.25
HIGH:
57.25
ASK:
0.00
VOLUME:
295
CHG(%):
0.87
PREV:
57.35
LOW:
56.85
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 2557.2557.2556.8556.85295
06 Nov 2558.2058.2057.3557.35295
05 Nov 2557.4057.4057.4057.40295
04 Nov 2556.7056.7056.7056.70295
03 Nov 2557.9057.9057.4057.40295
31 Oct 2557.7557.7557.7557.75295
30 Oct 2557.6557.7557.6557.75295
29 Oct 2557.7057.7057.6557.65295
28 Oct 2558.3058.3057.8057.80295
27 Oct 2558.5558.5558.4058.40295

COMPANY 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:22.24 
Forward P/E:17.42 
Price to Sales:2.58 
Price to Book:8.04 
Profit Margin:0.11 
Operating Margin:0.15 
Return on Assets:0.10 
Return on Equity:0.30 
DivYield:0.03 
Div/Share:1.60 
Revenue:3.872B 
EBITDA:826.84M 
Shares:155.48M 
Market Cap:8.839B 

TECHNICAL INDICATORS

MA5:57.140.5%
MA10:57.511.2%
MA20:56.970.2%
MA50:55.402.6%
MA100:55.492.4%
MA200:56.810.1%
STO9:9.38 
STO14:8.11 
RSI14:53.47
WPR14:-91.18 
MTM14:0.05
ROC14:0.00 
ATR:0.46 
Week High:58.202.4%
Week Low:56.700.3%
Month High:58.553.0%
Month Low:55.250.1%
Year High:66.1916.4%
Year Low:47.3820.0%

RECENT DIVIDENDS

Date Amount
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
27 May 2021$0.82