Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 4,886.00
-52.00 (-1.05%)
Oct 10, 2025, 5:29 PM BST
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,984.00 | 4,986.00 | 4,944.00 | 4,972.00 | 4,972.00 | 0.69% | 457,501 |
| Oct 9, 2025 | 4,942.00 | 4,976.00 | 4,926.00 | 4,938.00 | 4,938.00 | -0.08% | 329,942 |
| Oct 8, 2025 | 4,940.00 | 4,996.00 | 4,938.00 | 4,942.00 | 4,942.00 | - | 359,987 |
| Oct 7, 2025 | 4,988.00 | 5,015.00 | 4,942.00 | 4,942.00 | 4,942.00 | -0.84% | 408,005 |
| Oct 6, 2025 | 4,934.00 | 5,015.00 | 4,920.00 | 4,984.00 | 4,984.00 | 0.73% | 334,621 |
| Oct 3, 2025 | 4,866.00 | 4,948.00 | 4,837.75 | 4,948.00 | 4,948.00 | 2.57% | 424,443 |
| Oct 2, 2025 | 4,756.00 | 4,828.00 | 4,756.00 | 4,824.00 | 4,824.00 | 0.92% | 238,983 |
| Oct 1, 2025 | 4,762.00 | 4,862.75 | 4,732.00 | 4,780.00 | 4,780.00 | 1.23% | 472,666 |
| Sep 30, 2025 | 4,656.00 | 4,722.00 | 4,636.00 | 4,722.00 | 4,722.00 | 1.50% | 433,545 |
| Sep 29, 2025 | 4,616.00 | 4,654.00 | 4,592.00 | 4,652.00 | 4,652.00 | 1.35% | 873,426 |
| Sep 26, 2025 | 4,606.00 | 4,606.00 | 4,572.00 | 4,590.00 | 4,590.00 | -0.04% | 312,622 |
| Sep 25, 2025 | 4,610.00 | 4,610.00 | 4,574.00 | 4,592.00 | 4,592.00 | -0.43% | 380,755 |
| Sep 24, 2025 | 4,628.00 | 4,637.00 | 4,586.00 | 4,612.00 | 4,612.00 | -0.56% | 805,996 |
| Sep 23, 2025 | 4,640.00 | 4,672.00 | 4,635.31 | 4,638.00 | 4,638.00 | 0.09% | 180,375 |
| Sep 22, 2025 | 4,630.00 | 4,646.00 | 4,618.00 | 4,634.00 | 4,634.00 | -0.04% | 595,874 |
| Sep 19, 2025 | 4,652.00 | 4,678.00 | 4,622.00 | 4,636.00 | 4,636.00 | -0.60% | 1,372,845 |
| Sep 18, 2025 | 4,606.00 | 4,700.00 | 4,606.00 | 4,664.00 | 4,664.00 | 0.34% | 590,075 |
| Sep 17, 2025 | 4,660.00 | 4,692.00 | 4,648.00 | 4,648.00 | 4,648.00 | 0.04% | 439,512 |
| Sep 16, 2025 | 4,638.00 | 4,698.00 | 4,606.00 | 4,646.00 | 4,646.00 | 0.09% | 464,719 |
| Sep 15, 2025 | 4,674.00 | 4,752.00 | 4,642.00 | 4,642.00 | 4,642.00 | -0.60% | 914,661 |
| Sep 12, 2025 | 4,684.00 | 4,705.04 | 4,658.00 | 4,670.00 | 4,670.00 | 0.13% | 435,161 |
| Sep 11, 2025 | 4,660.00 | 4,664.00 | 4,604.00 | 4,664.00 | 4,664.00 | 0.09% | 481,794 |
| Sep 10, 2025 | 4,708.00 | 4,742.00 | 4,636.00 | 4,660.00 | 4,602.70 | -0.89% | 252,973 |
| Sep 9, 2025 | 4,748.00 | 4,750.00 | 4,686.00 | 4,702.00 | 4,644.18 | -0.38% | 190,649 |
| Sep 8, 2025 | 4,788.00 | 4,788.00 | 4,686.00 | 4,720.00 | 4,661.96 | 0.51% | 183,329 |
| Sep 5, 2025 | 4,652.00 | 4,728.00 | 4,648.00 | 4,696.00 | 4,638.26 | 1.43% | 175,996 |
| Sep 4, 2025 | 4,640.00 | 4,666.00 | 4,630.00 | 4,630.00 | 4,573.07 | 0.04% | 318,745 |
| Sep 3, 2025 | 4,608.00 | 4,644.00 | 4,598.00 | 4,628.00 | 4,571.09 | 0.65% | 617,213 |
| Sep 2, 2025 | 4,660.00 | 4,660.00 | 4,598.00 | 4,598.00 | 4,541.46 | -1.42% | 457,195 |
| Sep 1, 2025 | 4,690.00 | 4,694.00 | 4,652.00 | 4,664.00 | 4,606.65 | -0.55% | 412,869 |
| Aug 29, 2025 | 4,690.00 | 4,706.00 | 4,666.00 | 4,690.00 | 4,632.33 | 0.17% | 195,056 |
| Aug 28, 2025 | 4,702.00 | 4,714.00 | 4,656.00 | 4,682.00 | 4,624.43 | -0.21% | 140,556 |
| Aug 27, 2025 | 4,718.00 | 4,730.00 | 4,686.00 | 4,692.00 | 4,634.31 | -0.51% | 248,419 |
| Aug 26, 2025 | 4,744.00 | 4,754.00 | 4,692.00 | 4,716.00 | 4,658.01 | -0.92% | 433,021 |
| Aug 22, 2025 | 4,720.00 | 4,762.00 | 4,712.00 | 4,760.00 | 4,701.47 | 0.51% | 204,185 |
| Aug 21, 2025 | 4,774.00 | 4,788.00 | 4,736.00 | 4,736.00 | 4,677.77 | -0.80% | 153,357 |
| Aug 20, 2025 | 4,690.00 | 4,782.00 | 4,686.00 | 4,774.00 | 4,715.30 | 1.79% | 210,156 |
| Aug 19, 2025 | 4,664.00 | 4,702.00 | 4,648.00 | 4,690.00 | 4,632.33 | 0.77% | 414,907 |
| Aug 18, 2025 | 4,652.00 | 4,676.32 | 4,644.00 | 4,654.00 | 4,596.77 | 0.13% | 329,908 |
| Aug 15, 2025 | 4,692.00 | 4,692.00 | 4,630.00 | 4,648.00 | 4,590.85 | -0.34% | 293,040 |
| Aug 14, 2025 | 4,704.00 | 4,704.00 | 4,660.00 | 4,664.00 | 4,606.65 | -0.55% | 223,777 |
| Aug 13, 2025 | 4,744.00 | 4,744.00 | 4,690.00 | 4,690.00 | 4,632.33 | -0.30% | 291,827 |
| Aug 12, 2025 | 4,700.00 | 4,704.00 | 4,670.00 | 4,704.00 | 4,646.16 | 0.64% | 358,951 |
| Aug 11, 2025 | 4,710.00 | 4,734.00 | 4,674.00 | 4,674.00 | 4,616.53 | -0.55% | 243,288 |
| Aug 8, 2025 | 4,780.00 | 4,780.00 | 4,686.00 | 4,700.00 | 4,642.21 | -0.21% | 243,861 |
| Aug 7, 2025 | 4,646.00 | 4,730.00 | 4,646.00 | 4,710.00 | 4,652.09 | 1.25% | 268,970 |
| Aug 6, 2025 | 4,642.00 | 4,680.00 | 4,636.00 | 4,652.00 | 4,594.80 | 0.39% | 498,637 |
| Aug 5, 2025 | 4,658.00 | 4,696.00 | 4,615.80 | 4,634.00 | 4,577.02 | -0.17% | 553,919 |
| Aug 4, 2025 | 4,600.00 | 4,700.78 | 4,586.00 | 4,642.00 | 4,584.92 | 0.69% | 444,320 |
| Aug 1, 2025 | 4,580.00 | 4,670.00 | 4,520.00 | 4,610.00 | 4,553.31 | -6.68% | 1,085,454 |