Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Intertek Group plc (IKTSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

62.08

+0.19

(+0.31%)

At close: 03:45PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	62.30	62.30	62.08	62.08	62.08	1,680
02 May 2024	61.34	61.89	61.34	61.89	61.89	53,600
01 May 2024	61.97	61.97	61.97	61.97	61.97	400
30 Apr 2024	62.01	62.01	61.97	61.97	61.97	600
29 Apr 2024	62.03	62.03	61.97	61.97	61.97	1,700
26 Apr 2024	61.67	61.83	61.61	61.83	61.83	1,600
25 Apr 2024	61.35	61.67	61.35	61.67	61.67	5,300
24 Apr 2024	61.84	61.84	61.30	61.52	61.52	2,500
23 Apr 2024	62.25	62.25	62.19	62.19	62.19	2,400
22 Apr 2024	60.87	61.83	60.87	61.83	61.83	2,500
19 Apr 2024	60.58	60.78	60.50	60.78	60.78	107,400
18 Apr 2024	60.26	60.43	59.97	59.97	59.97	87,600
17 Apr 2024	60.57	60.57	60.19	60.25	60.25	4,200
16 Apr 2024	59.90	60.53	59.90	59.99	59.99	1,900
15 Apr 2024	60.84	60.89	60.45	60.89	60.89	2,900
12 Apr 2024	59.66	59.70	59.56	59.56	59.56	2,900
11 Apr 2024	60.40	60.84	60.25	60.70	60.70	84,900
10 Apr 2024	61.43	61.75	60.68	61.75	61.75	1,300
09 Apr 2024	61.76	61.76	61.46	61.46	61.46	900
08 Apr 2024	61.19	61.30	60.89	61.30	61.30	4,800
05 Apr 2024	61.06	62.14	61.04	61.08	61.08	3,800
04 Apr 2024	62.69	62.79	62.49	62.49	62.49	2,100
03 Apr 2024	61.96	61.96	61.96	61.96	61.96	49,700
02 Apr 2024	62.35	62.46	62.21	62.21	62.21	1,500
01 Apr 2024	62.28	62.28	62.28	62.28	62.28	700
28 Mar 2024	63.77	63.77	62.96	63.41	63.41	2,400
27 Mar 2024	63.46	63.46	63.28	63.29	63.29	1,500
26 Mar 2024	62.84	62.92	62.84	62.88	62.88	1,000
25 Mar 2024	62.46	62.70	62.46	62.70	62.70	1,500
22 Mar 2024	61.83	62.50	61.69	62.50	62.50	2,300
21 Mar 2024	62.25	62.52	61.91	61.91	61.91	1,500
20 Mar 2024	62.59	62.59	62.59	62.59	62.59	700
19 Mar 2024	62.06	62.44	61.61	62.40	62.40	2,000
18 Mar 2024	62.67	62.84	61.76	61.76	61.76	3,400
15 Mar 2024	62.70	62.70	61.76	62.05	62.05	1,900
14 Mar 2024	63.50	63.50	63.26	63.29	63.29	4,000
13 Mar 2024	64.49	64.49	64.46	64.46	64.46	2,300
12 Mar 2024	64.17	64.82	64.17	64.82	64.82	1,100
11 Mar 2024	63.78	64.22	63.78	64.22	64.22	1,500
08 Mar 2024	64.43	64.43	64.31	64.31	64.31	1,200
07 Mar 2024	63.92	64.18	63.58	63.58	63.58	2,100
06 Mar 2024	63.38	63.81	63.38	63.81	63.81	1,200
05 Mar 2024	62.20	62.20	62.00	62.00	62.00	1,400
04 Mar 2024	58.18	59.91	58.18	59.91	59.91	3,800
01 Mar 2024	58.97	59.57	58.44	59.57	59.57	33,300
29 Feb 2024	59.42	59.86	59.42	59.68	59.68	57,300
28 Feb 2024	58.60	59.26	58.18	58.63	58.63	5,300
27 Feb 2024	58.78	59.51	58.69	58.69	58.69	1,400
26 Feb 2024	59.27	59.27	58.91	58.91	58.91	4,100
23 Feb 2024	59.47	59.81	59.04	59.20	59.20	10,200
22 Feb 2024	58.50	58.81	58.37	58.39	58.39	2,100
21 Feb 2024	56.88	56.88	56.70	56.70	56.70	1,700
20 Feb 2024	57.72	57.72	56.94	56.94	56.94	1,300
16 Feb 2024	55.34	56.17	55.34	55.89	55.89	6,600
15 Feb 2024	55.51	55.59	55.48	55.53	55.53	3,300
14 Feb 2024	55.81	55.81	55.40	55.40	55.40	1,200
13 Feb 2024	54.60	55.31	54.57	54.57	54.57	2,100
12 Feb 2024	56.10	56.79	55.89	56.58	56.58	8,700
09 Feb 2024	56.85	57.42	56.63	57.42	57.42	1,600
08 Feb 2024	56.09	56.53	55.87	56.24	56.24	4,700
07 Feb 2024	56.00	56.04	55.82	55.82	55.82	2,900
06 Feb 2024	56.46	56.91	56.46	56.61	56.61	1,500
05 Feb 2024	56.45	56.76	56.33	56.34	56.34	3,100
02 Feb 2024	57.20	57.20	56.44	56.44	56.44	3,200
01 Feb 2024	57.41	57.81	57.19	57.67	57.67	3,900
31 Jan 2024	58.11	58.11	57.32	57.79	57.79	1,800
30 Jan 2024	57.33	58.18	56.87	58.18	58.18	2,000
29 Jan 2024	57.51	57.76	56.81	57.76	57.76	5,600
26 Jan 2024	57.05	57.67	56.97	56.97	56.97	6,800
25 Jan 2024	56.24	56.24	55.62	55.85	55.85	3,700
24 Jan 2024	56.93	57.34	56.51	56.51	56.51	3,300
23 Jan 2024	56.29	56.29	55.77	55.86	55.86	3,400
22 Jan 2024	55.56	56.27	54.70	54.70	54.70	4,300
19 Jan 2024	55.03	55.75	54.77	55.47	55.47	4,400
18 Jan 2024	54.98	55.17	54.43	55.17	55.17	2,100
17 Jan 2024	54.58	54.58	53.50	54.30	54.30	5,100
16 Jan 2024	55.40	56.08	54.82	55.38	55.38	4,600
12 Jan 2024	56.40	56.71	56.15	56.31	56.31	28,800
11 Jan 2024	56.01	56.06	55.44	56.06	56.06	113,100
10 Jan 2024	54.28	55.11	54.28	54.97	54.97	11,400
09 Jan 2024	53.49	54.30	53.47	54.30	54.30	67,700
08 Jan 2024	53.39	54.36	53.39	54.36	54.36	27,500
05 Jan 2024	53.55	54.21	53.52	54.21	54.21	8,600
04 Jan 2024	53.85	54.81	53.85	54.81	54.81	10,700
03 Jan 2024	53.47	53.78	53.47	53.78	53.78	20,400
02 Jan 2024	53.34	53.40	52.92	53.15	53.15	5,100
29 Dec 2023	53.14	55.37	53.14	54.74	54.74	2,400
28 Dec 2023	54.02	54.49	54.02	54.46	54.46	1,900
27 Dec 2023	54.39	54.68	54.36	54.51	54.51	3,800
26 Dec 2023	53.11	54.20	52.53	53.71	53.71	4,100
22 Dec 2023	53.08	54.82	53.01	53.01	53.01	3,000
21 Dec 2023	53.83	54.03	53.54	53.61	53.61	3,500
20 Dec 2023	53.73	54.23	53.25	53.25	53.25	3,000
19 Dec 2023	52.21	52.61	52.10	52.58	52.58	4,900
18 Dec 2023	51.67	52.13	51.58	51.61	51.61	4,300
15 Dec 2023	52.03	52.48	51.83	51.88	51.88	2,900
14 Dec 2023	52.55	52.83	52.55	52.63	52.63	4,000
13 Dec 2023	51.03	52.44	51.01	51.95	51.95	3,700
12 Dec 2023	50.79	51.31	50.76	51.13	51.13	3,900
11 Dec 2023	50.58	50.83	50.58	50.82	50.82	11,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,842.05+3,517.97(+7.43%)

Best savings accounts that offer above inflation rates

Intertek Group plc (IKTSY)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,842.05
+3,517.97(+7.43%)