Skip to main content
Intertek Group plc (LON:ITRK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,595.00
-108.00 (-2.30%)
Apr 28, 2026, 4:36 PM GMT

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,676.004,710.004,595.004,595.004,595.00-2.30%655,467
Apr 27, 20264,655.004,750.004,622.004,703.004,703.00-2.22%2,021,557
Apr 24, 20264,820.004,925.004,810.004,810.004,810.00-0.74%1,156,465
Apr 23, 20264,980.004,990.004,846.004,846.004,846.00-2.30%1,352,038
Apr 22, 20264,875.005,160.004,820.004,960.004,960.001.39%1,260,806
Apr 21, 20264,869.004,978.004,867.004,892.004,892.000.12%955,076
Apr 20, 20264,920.004,948.004,877.004,886.004,886.00-1.67%903,353
Apr 17, 20264,797.005,038.004,794.004,969.004,969.004.50%1,433,892
Apr 16, 20264,356.004,958.004,356.004,755.004,755.008.98%1,877,275
Apr 15, 20264,319.004,364.004,309.004,363.004,363.001.28%712,130
Apr 14, 20264,364.004,365.004,193.004,308.004,308.0012.83%1,665,419
Apr 13, 20263,787.003,828.003,754.603,818.003,818.000.21%485,896
Apr 10, 20263,754.003,856.003,754.003,810.003,810.001.06%362,166
Apr 9, 20263,795.003,795.003,742.003,770.003,770.00-0.92%769,632
Apr 8, 20263,845.003,894.003,805.003,805.003,805.003.42%1,009,915
Apr 7, 20263,746.003,753.003,660.003,679.003,679.00-1.53%682,777
Apr 2, 20263,694.003,784.003,662.003,736.003,736.000.54%408,655
Apr 1, 20263,716.003,754.003,682.003,716.003,716.001.86%1,003,914
Mar 31, 20263,658.003,706.003,608.003,648.003,648.000.05%653,259
Mar 30, 20263,600.003,660.003,590.003,646.003,646.000.72%344,226
Mar 27, 20263,692.003,706.003,610.003,620.003,620.00-1.36%371,434
Mar 26, 20263,686.003,720.003,669.923,670.003,670.00-1.34%544,943
Mar 25, 20263,644.003,722.003,632.003,720.003,720.002.88%1,324,591
Mar 24, 20263,664.003,690.003,614.003,616.003,616.00-0.60%383,166
Mar 23, 20263,570.003,712.003,519.423,638.003,638.001.28%716,897
Mar 20, 20263,608.003,618.003,574.003,592.003,592.000.28%2,048,405
Mar 19, 20263,610.003,633.153,552.003,582.003,582.00-2.40%678,659
Mar 18, 20263,726.003,760.003,660.003,670.003,670.00-1.40%359,531
Mar 17, 20263,666.003,748.003,632.003,722.003,722.001.97%983,875
Mar 16, 20263,730.003,750.003,650.003,650.003,650.00-2.25%517,217
Mar 13, 20263,812.003,822.003,724.003,734.003,734.00-3.86%639,948
Mar 12, 20263,846.003,902.003,834.003,884.003,884.000.57%709,591
Mar 11, 20263,872.003,893.393,813.403,862.003,862.00-0.62%1,075,682
Mar 10, 20263,890.003,960.003,886.003,886.003,886.001.09%717,303
Mar 9, 20263,950.003,977.053,844.003,844.003,844.00-4.71%755,230
Mar 6, 20264,062.004,096.004,010.004,034.004,034.00-0.25%875,937
Mar 5, 20264,052.004,132.004,034.004,044.004,044.000.25%741,899
Mar 4, 20264,002.004,068.003,950.004,034.004,034.003.92%1,196,562
Mar 3, 20264,410.004,410.003,882.003,882.003,882.00-18.14%2,153,179
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%398,598
Feb 24, 20264,482.004,590.004,468.004,534.004,534.000.76%708,849
Feb 23, 20264,540.004,588.004,496.004,500.004,500.00-1.01%211,187
Feb 20, 20264,512.004,588.004,504.004,546.004,546.001.25%284,860
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%275,400
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, 20264,402.004,524.004,390.004,450.004,450.000.82%461,022
Feb 12, 20264,440.004,470.004,370.004,414.004,414.000.05%326,906
Feb 11, 20264,526.004,535.004,412.004,412.004,412.00-2.95%494,724
Feb 10, 20264,494.004,546.004,482.004,546.004,546.001.25%282,864
Feb 9, 20264,478.004,522.004,460.004,490.004,490.000.27%582,738
Feb 6, 20264,450.004,482.004,410.004,478.004,478.00-0.22%496,897
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%638,923
Feb 3, 20264,488.004,498.004,364.004,386.004,386.00-2.53%549,376
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%527,415
Jan 28, 20264,480.004,536.004,468.004,492.004,492.000.22%314,598
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, 20264,560.004,570.004,510.004,534.004,534.00-0.66%231,814
Jan 22, 20264,580.004,604.004,528.004,564.004,564.000.57%624,079
Jan 21, 20264,518.004,568.004,462.004,538.004,538.000.35%226,574
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