Intertek Group plc ( IKTSY) - Price History
Monthly price history for IKTSY (Intertek Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $77.60 | $77.60 |
| June 2026 | $77.36 | $77.36 |
| May 2026 | $71.71 | $71.71 |
| April 2026 | $63.07 | $64.37 |
| March 2026 | $47.14 | $48.11 |
| February 2026 | $62.21 | $63.48 |
| January 2026 | $60.02 | $61.26 |
| December 2025 | $60.97 | $62.22 |
| November 2025 | $61.93 | $63.20 |
| October 2025 | $65.21 | $66.55 |
| September 2025 | $62.29 | $63.57 |
| August 2025 | $61.33 | $63.36 |
| July 2025 | $63.27 | $65.37 |
| June 2025 | $62.87 | $64.96 |
| May 2025 | $62.47 | $64.54 |
| April 2025 | $58.04 | $61.23 |
| March 2025 | $61.23 | $64.60 |
| February 2025 | $61.29 | $64.66 |
| January 2025 | $60.18 | $63.49 |
| December 2024 | $56.13 | $59.21 |
| November 2024 | $56.82 | $59.94 |
| October 2024 | $56.64 | $59.76 |
| September 2024 | $65.60 | $69.21 |
| August 2024 | $60.99 | $65.06 |
| July 2024 | $60.82 | $64.86 |
| June 2024 | $56.82 | $60.60 |
| May 2024 | $57.01 | $60.81 |
| April 2024 | $57.14 | $61.91 |
| March 2024 | $58.13 | $62.97 |
| February 2024 | $53.97 | $58.47 |
| January 2024 | $52.81 | $57.22 |
| December 2023 | $49.96 | $54.13 |
| November 2023 | $46.57 | $50.45 |
| October 2023 | $42.82 | $46.39 |
| September 2023 | $46.33 | $50.19 |
| August 2023 | $47.98 | $52.46 |
| July 2023 | $51.33 | $56.12 |
| June 2023 | $49.59 | $54.22 |
| May 2023 | $47.09 | $51.48 |
| April 2023 | $46.98 | $52.24 |
| March 2023 | $45.07 | $50.11 |
| February 2023 | $45.44 | $50.53 |
| January 2023 | $48.10 | $53.49 |
| December 2022 | $43.64 | $48.52 |
| November 2022 | $43.32 | $48.17 |
| October 2022 | $37.83 | $42.07 |
| September 2022 | $37.21 | $41.38 |
| August 2022 | $41.05 | $46.07 |
| July 2022 | $47.45 | $53.25 |
| June 2022 | $45.52 | $51.08 |
| May 2022 | $52.06 | $58.42 |
| April 2022 | $55.13 | $62.88 |
| March 2022 | $60.31 | $68.78 |
| February 2022 | $63.34 | $72.24 |
| January 2022 | $62.87 | $71.70 |
| December 2021 | $66.86 | $76.26 |
| November 2021 | $61.95 | $70.65 |
| October 2021 | $58.83 | $67.10 |
| September 2021 | $58.84 | $67.11 |
| August 2021 | $63.19 | $72.53 |
| July 2021 | $62.46 | $71.69 |
| June 2021 | $66.56 | $76.39 |
| May 2021 | $67.06 | $76.96 |
| April 2021 | $73.11 | $84.98 |
| March 2021 | $66.49 | $77.29 |
| February 2021 | $64.42 | $74.88 |
| January 2021 | $65.19 | $75.77 |
| December 2020 | $66.42 | $77.20 |
| November 2020 | $63.42 | $73.72 |
| October 2020 | $61.98 | $72.05 |
| September 2020 | $70.45 | $81.89 |
| August 2020 | $67.32 | $78.68 |
| July 2020 | $60.39 | $70.59 |
| June 2020 | $57.51 | $67.22 |
| May 2020 | $58.24 | $68.07 |
| April 2020 | $50.51 | $59.91 |
| March 2020 | $49.41 | $58.60 |
| February 2020 | $56.75 | $67.31 |
| January 2020 | $64.02 | $75.93 |
| December 2019 | $65.36 | $77.52 |
| November 2019 | $60.15 | $71.35 |
| October 2019 | $58.39 | $69.26 |
| September 2019 | $56.91 | $67.51 |
| August 2019 | $55.38 | $66.10 |
| July 2019 | $58.55 | $69.89 |
| June 2019 | $58.66 | $70.02 |
| May 2019 | $55.92 | $66.75 |
| April 2019 | $57.64 | $69.74 |
| March 2019 | $51.92 | $62.83 |
| February 2019 | $55.91 | $67.65 |
| January 2019 | $53.36 | $64.56 |
| December 2018 | $50.52 | $61.13 |
| November 2018 | $49.53 | $59.93 |
| October 2018 | $49.51 | $59.90 |
| September 2018 | $53.47 | $65.10 |
| August 2018 | $54.81 | $66.73 |
| July 2018 | $63.35 | $77.13 |
| June 2018 | $61.98 | $75.47 |
| May 2018 | $59.74 | $72.73 |
| April 2018 | $54.91 | $67.50 |
| March 2018 | $53.18 | $65.37 |
| February 2018 | $55.61 | $68.36 |
| January 2018 | $57.81 | $71.06 |
| December 2017 | $57.11 | $70.21 |
| November 2017 | $56.99 | $70.06 |
| October 2017 | $58.60 | $72.04 |
| September 2017 | $54.19 | $66.62 |
| August 2017 | $53.31 | $65.84 |
| July 2017 | $45.91 | $56.70 |
| June 2017 | $44.35 | $54.78 |
| May 2017 | $44.93 | $55.50 |
| April 2017 | $42.19 | $52.62 |
| March 2017 | $39.56 | $49.34 |
| February 2017 | $35.04 | $43.70 |
| January 2017 | $34.22 | $42.68 |
| December 2016 | $34.49 | $43.01 |
| November 2016 | $32.59 | $40.65 |
| October 2016 | $33.46 | $41.73 |
| September 2016 | $36.34 | $45.32 |
| August 2016 | $36.45 | $45.72 |
| July 2016 | $38.37 | $48.13 |
| June 2016 | $37.08 | $46.51 |
| May 2016 | $36.40 | $45.66 |
| April 2016 | $37.89 | $48.02 |
| March 2016 | $35.91 | $45.52 |
| February 2016 | $31.99 | $40.55 |
| January 2016 | $31.67 | $40.14 |
| December 2015 | $32.29 | $40.93 |
| November 2015 | $33.57 | $42.56 |
| October 2015 | $31.98 | $40.54 |
| September 2015 | $29.05 | $36.82 |
| August 2015 | $30.55 | $39 |
| July 2015 | $29.91 | $38.18 |
| June 2015 | $30.18 | $38.53 |
| May 2015 | $29.89 | $38.16 |
| April 2015 | $31.06 | $40.14 |
| March 2015 | $28.69 | $37.08 |
| February 2015 | $30.25 | $39.10 |
| January 2015 | $26.65 | $34.44 |
| December 2014 | $28.16 | $36.39 |
| November 2014 | $28.29 | $36.57 |
| October 2014 | $33.69 | $43.55 |
| September 2014 | $32.67 | $42.49 |
| August 2014 | $35.77 | $46.52 |
| July 2014 | $33.28 | $43.29 |
| June 2014 | $36.14 | $47 |
| May 2014 | $37.63 | $48.94 |
| April 2014 | $37.33 | $49.07 |
| March 2014 | $38.97 | $51.22 |
| February 2014 | $37.50 | $49.29 |
| January 2014 | $35.41 | $46.54 |
| December 2013 | $39.67 | $52.14 |
| November 2013 | $38.18 | $50.18 |
| October 2013 | $40.73 | $53.53 |
| September 2013 | $40.54 | $53.52 |
| August 2013 | $37.52 | $49.53 |
| July 2013 | $34.74 | $45.86 |
| June 2013 | $33.58 | $44.33 |
| May 2013 | $36.92 | $48.74 |
| April 2013 | $38.46 | $51.22 |
| March 2013 | $38.69 | $51.52 |
| February 2013 | $38.06 | $50.68 |
| January 2013 | $37.02 | $49.29 |
| December 2012 | $37.98 | $50.58 |
| November 2012 | $37.19 | $49.52 |
| October 2012 | $34.10 | $45.42 |
| September 2012 | $33.08 | $44.25 |
| August 2012 | $33.42 | $44.71 |
| July 2012 | $33.22 | $44.44 |
| June 2012 | $30.34 | $40.58 |
| May 2012 | $30.28 | $40.85 |
| April 2012 | $30.44 | $41.07 |
| March 2012 | $29.14 | $39.31 |
| September 2011 | $23.80 | $32.24 |
| August 2011 | $22.55 | $30.54 |
IKTSY
Price: $77.60
52 week price:
Dividend Yield: 2.76%
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 56.89%
Dividend Per Share: 2.76 USD
Earnings Per Share: 2.98 USD
P/E Ratio: 18.17
Exchange: PNK
Sector: Industrials
Industry: Specialty Business Services
Country: United Kingdom
Volume: 21888
Ebitda: 662.8 millionMarket Capitalization: 12.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 16.16%
DGR5: 10.75%
DGR10: 11.67%