Skip to main content
Intertek Group plc (LON:ITRK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,844.00
-190.00 (-4.71%)
At close: Mar 9, 2026

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,950.003,970.003,844.003,844.003,844.00-4.71%694,386
Mar 6, 20264,062.004,094.004,010.004,034.004,034.00-0.25%875,929
Mar 5, 20264,052.004,132.004,034.004,044.004,044.000.25%741,809
Mar 4, 20264,002.004,068.003,950.004,034.004,034.003.92%1,196,552
Mar 3, 20264,410.004,410.003,882.003,882.003,882.00-18.14%2,153,129
Mar 2, 20264,706.004,742.004,628.004,742.004,742.000.42%469,268
Feb 27, 20264,708.004,752.004,698.004,722.004,722.000.68%690,078
Feb 26, 20264,628.004,708.004,608.004,690.004,690.001.34%255,801
Feb 25, 20264,556.004,654.004,510.004,628.004,628.002.07%394,573
Feb 24, 20264,482.004,590.004,468.004,534.004,534.000.76%708,601
Feb 23, 20264,540.004,588.004,496.004,500.004,500.00-1.01%191,274
Feb 20, 20264,512.004,588.004,508.004,546.004,546.001.25%284,856
Feb 19, 20264,532.004,542.004,472.004,490.004,490.00-0.36%338,870
Feb 18, 20264,424.004,506.004,412.004,506.004,506.000.90%275,396
Feb 17, 20264,440.004,488.004,430.004,466.004,466.000.81%267,340
Feb 16, 20264,484.004,492.004,422.004,430.004,430.00-0.45%940,664
Feb 13, 20264,402.004,522.004,390.004,450.004,450.000.82%460,938
Feb 12, 20264,440.004,470.004,370.004,414.004,414.000.05%326,906
Feb 11, 20264,526.004,530.004,412.004,412.004,412.00-2.95%480,037
Feb 10, 20264,494.004,546.004,482.004,546.004,546.001.25%282,861
Feb 9, 20264,478.004,522.004,460.004,490.004,490.000.27%582,738
Feb 6, 20264,450.004,480.004,410.004,478.004,478.00-0.22%496,895
Feb 5, 20264,528.004,528.004,434.004,488.004,488.000.49%366,139
Feb 4, 20264,388.004,494.004,388.004,466.004,466.001.82%513,206
Feb 3, 20264,488.004,498.004,364.004,386.004,386.00-2.53%549,367
Feb 2, 20264,456.004,500.004,446.004,500.004,500.000.81%539,483
Jan 30, 20264,440.004,496.004,440.004,464.004,464.000.22%429,900
Jan 29, 20264,480.004,506.004,454.004,454.004,454.00-0.85%425,391
Jan 28, 20264,480.004,534.004,468.004,492.004,492.000.22%314,595
Jan 27, 20264,558.004,558.004,478.004,482.004,482.00-1.19%345,848
Jan 26, 20264,520.004,544.004,502.004,536.004,536.000.04%404,498
Jan 23, 20264,560.004,564.004,510.004,534.004,534.00-0.66%231,813
Jan 22, 20264,580.004,604.004,528.004,564.004,564.000.57%623,987
Jan 21, 20264,518.004,568.004,462.004,538.004,538.000.35%226,570
Jan 20, 20264,532.004,546.004,488.004,522.004,522.00-0.70%196,542
Jan 19, 20264,550.004,578.004,526.004,554.004,554.00-0.61%163,823
Jan 16, 20264,606.004,638.004,582.004,582.004,582.00-0.82%293,417
Jan 15, 20264,600.004,644.004,564.004,620.004,620.000.17%384,253
Jan 14, 20264,600.004,630.004,546.004,612.004,612.000.30%794,707
Jan 13, 20264,644.004,646.004,570.004,598.004,598.00-1.46%243,843
Jan 12, 20264,606.004,666.004,602.004,666.004,666.001.04%361,679
Jan 9, 20264,606.004,648.004,585.604,618.004,618.00-564,413
Jan 8, 20264,590.004,618.004,497.974,618.004,618.000.48%708,022
Jan 7, 20264,628.004,652.004,572.004,596.004,596.00-0.35%459,494
Jan 6, 20264,592.004,656.004,572.004,612.004,612.000.13%337,130
Jan 5, 20264,524.004,606.004,510.004,606.004,606.001.14%208,842
Jan 2, 20264,630.004,646.004,510.004,554.004,554.00-1.56%323,695
Dec 31, 20254,644.004,646.004,612.004,626.004,626.00-0.09%94,194
Dec 30, 20254,608.004,658.004,608.004,630.004,630.00-0.56%161,943
Dec 29, 20254,662.004,680.004,636.004,656.004,656.00-0.04%192,209
Dec 24, 20254,646.004,668.004,640.004,658.004,658.000.17%52,608
Dec 23, 20254,664.004,678.004,650.004,650.004,650.00-0.09%150,780
Dec 22, 20254,644.004,672.004,628.004,654.004,654.00-0.39%421,286
Dec 19, 20254,602.004,672.004,602.004,672.004,672.001.04%990,171
Dec 18, 20254,556.004,624.004,546.004,624.004,624.001.27%1,145,032
Dec 17, 20254,552.004,566.234,524.004,566.004,566.000.93%581,407
Dec 16, 20254,492.004,554.004,478.004,524.004,524.000.76%369,422
Dec 15, 20254,444.004,512.674,430.524,490.004,490.001.49%495,221
Dec 12, 20254,418.004,480.004,418.004,424.004,424.000.23%711,509
Dec 11, 20254,448.004,464.004,408.004,414.004,414.00-0.45%732,266
Dec 10, 20254,422.004,468.004,404.004,434.004,434.00-0.27%535,960
Dec 9, 20254,532.004,560.004,437.004,446.004,446.00-1.90%480,179
Dec 8, 20254,574.004,600.004,532.004,532.004,532.00-1.26%352,798
Dec 5, 20254,622.004,638.004,584.004,590.004,590.00-0.39%251,285
Dec 4, 20254,608.004,638.004,608.004,608.004,608.000.17%197,553
Dec 3, 20254,614.004,640.004,580.004,600.004,600.00-222,526
Dec 2, 20254,624.004,626.004,566.004,600.004,600.00-0.30%330,261
Dec 1, 20254,598.004,652.004,532.004,614.004,614.00-0.26%629,089
Nov 28, 20254,640.004,660.004,598.004,626.004,626.00-0.17%304,115
Nov 27, 20254,636.004,667.004,614.004,634.004,634.00-0.09%461,007
Nov 26, 20254,600.004,642.004,568.004,638.004,638.001.00%748,170
Nov 25, 20254,734.004,734.004,572.004,592.004,592.00-5.71%748,153
Nov 24, 20254,872.004,896.004,844.004,870.004,870.000.74%538,874
Nov 21, 20254,770.004,850.004,758.004,834.004,834.000.71%266,704
Nov 20, 20254,860.004,866.004,798.004,800.004,800.00-0.50%222,837
Nov 19, 20254,760.004,834.684,760.004,824.004,824.001.01%233,105
Nov 18, 20254,794.004,830.004,774.004,776.004,776.00-1.69%326,229
Nov 17, 20254,934.004,944.004,858.004,858.004,858.00-1.42%604,295
Nov 14, 20254,978.004,978.004,880.004,928.004,928.00-1.36%279,785
Nov 13, 20255,075.005,075.004,982.004,996.004,996.00-1.26%155,842
Nov 12, 20255,030.005,070.005,015.005,060.005,060.000.60%205,628
Nov 11, 20255,035.005,060.004,978.005,030.005,030.001.00%309,087
Nov 10, 20255,000.005,010.004,954.004,980.004,980.000.52%140,972
Nov 7, 20255,045.005,050.004,904.004,954.004,954.00-1.61%169,766
Nov 6, 20255,110.005,140.005,020.005,035.005,035.00-1.85%264,033
Nov 5, 20255,100.005,150.005,075.005,130.005,130.000.59%234,287
Nov 4, 20255,020.005,120.004,994.005,100.005,100.001.19%395,430
Nov 3, 20255,075.005,090.005,015.005,040.005,040.00-0.49%515,146
Oct 31, 20255,085.005,095.005,045.005,065.005,065.00-277,095
Oct 30, 20255,055.005,100.005,025.005,065.005,065.00-384,243
Oct 29, 20255,070.005,095.005,050.005,065.005,065.00-0.10%315,015
Oct 28, 20255,085.005,110.005,040.005,070.005,070.00-0.29%1,076,542
Oct 27, 20255,085.005,110.005,065.005,085.005,085.000.10%203,848
Oct 24, 20255,040.005,085.005,034.325,080.005,080.001.20%196,499
Oct 23, 20255,020.005,030.004,962.005,020.005,020.001.21%244,330
Oct 22, 20254,934.004,974.004,910.004,960.004,960.000.61%272,267
Oct 21, 20254,922.004,942.004,900.004,930.004,930.000.78%390,667
Oct 20, 20254,838.004,902.004,818.004,892.004,892.001.41%291,796
Oct 17, 20254,818.004,852.004,790.004,824.004,824.00-0.82%345,787
Oct 16, 20254,864.004,882.004,820.004,864.004,864.000.29%308,823