Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 3,620.00
-50.00 (-1.36%)
At close: Mar 27, 2026
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,692.00 | 3,706.00 | 3,610.00 | 3,620.00 | 3,620.00 | -1.36% | 371,429 |
| Mar 26, 2026 | 3,686.00 | 3,720.00 | 3,670.00 | 3,670.00 | 3,670.00 | -1.34% | 544,942 |
| Mar 25, 2026 | 3,644.00 | 3,722.00 | 3,634.00 | 3,720.00 | 3,720.00 | 2.88% | 1,324,590 |
| Mar 24, 2026 | 3,664.00 | 3,690.00 | 3,614.00 | 3,616.00 | 3,616.00 | -0.60% | 383,164 |
| Mar 23, 2026 | 3,570.00 | 3,712.00 | 3,519.42 | 3,638.00 | 3,638.00 | 1.28% | 716,897 |
| Mar 20, 2026 | 3,608.00 | 3,618.00 | 3,574.00 | 3,592.00 | 3,592.00 | 0.28% | 2,048,405 |
| Mar 19, 2026 | 3,610.00 | 3,630.00 | 3,554.00 | 3,582.00 | 3,582.00 | -2.40% | 678,405 |
| Mar 18, 2026 | 3,726.00 | 3,756.00 | 3,660.00 | 3,670.00 | 3,670.00 | -1.40% | 359,527 |
| Mar 17, 2026 | 3,666.00 | 3,748.00 | 3,632.00 | 3,722.00 | 3,722.00 | 1.97% | 383,872 |
| Mar 16, 2026 | 3,730.00 | 3,750.00 | 3,650.00 | 3,650.00 | 3,650.00 | -2.25% | 514,358 |
| Mar 13, 2026 | 3,812.00 | 3,822.00 | 3,724.00 | 3,734.00 | 3,734.00 | -3.86% | 639,939 |
| Mar 12, 2026 | 3,846.00 | 3,902.00 | 3,834.00 | 3,884.00 | 3,884.00 | 0.57% | 545,221 |
| Mar 11, 2026 | 3,872.00 | 3,888.00 | 3,814.00 | 3,862.00 | 3,862.00 | -0.62% | 1,075,675 |
| Mar 10, 2026 | 3,890.00 | 3,960.00 | 3,886.00 | 3,886.00 | 3,886.00 | 1.09% | 717,301 |
| Mar 9, 2026 | 3,950.00 | 3,970.00 | 3,844.00 | 3,844.00 | 3,844.00 | -4.71% | 694,386 |
| Mar 6, 2026 | 4,062.00 | 4,094.00 | 4,010.00 | 4,034.00 | 4,034.00 | -0.25% | 875,929 |
| Mar 5, 2026 | 4,052.00 | 4,132.00 | 4,034.00 | 4,044.00 | 4,044.00 | 0.25% | 741,809 |
| Mar 4, 2026 | 4,002.00 | 4,068.00 | 3,950.00 | 4,034.00 | 4,034.00 | 3.92% | 1,196,552 |
| Mar 3, 2026 | 4,410.00 | 4,410.00 | 3,882.00 | 3,882.00 | 3,882.00 | -18.14% | 2,153,129 |
| Mar 2, 2026 | 4,706.00 | 4,742.00 | 4,628.00 | 4,742.00 | 4,742.00 | 0.42% | 469,268 |
| Feb 27, 2026 | 4,708.00 | 4,752.00 | 4,698.00 | 4,722.00 | 4,722.00 | 0.68% | 690,078 |
| Feb 26, 2026 | 4,628.00 | 4,708.00 | 4,608.00 | 4,690.00 | 4,690.00 | 1.34% | 255,801 |
| Feb 25, 2026 | 4,556.00 | 4,654.00 | 4,510.00 | 4,628.00 | 4,628.00 | 2.07% | 394,573 |
| Feb 24, 2026 | 4,482.00 | 4,590.00 | 4,468.00 | 4,534.00 | 4,534.00 | 0.76% | 708,601 |
| Feb 23, 2026 | 4,540.00 | 4,588.00 | 4,496.00 | 4,500.00 | 4,500.00 | -1.01% | 191,274 |
| Feb 20, 2026 | 4,512.00 | 4,588.00 | 4,508.00 | 4,546.00 | 4,546.00 | 1.25% | 284,856 |
| Feb 19, 2026 | 4,532.00 | 4,542.00 | 4,472.00 | 4,490.00 | 4,490.00 | -0.36% | 338,870 |
| Feb 18, 2026 | 4,424.00 | 4,506.00 | 4,412.00 | 4,506.00 | 4,506.00 | 0.90% | 275,396 |
| Feb 17, 2026 | 4,440.00 | 4,488.00 | 4,430.00 | 4,466.00 | 4,466.00 | 0.81% | 267,340 |
| Feb 16, 2026 | 4,484.00 | 4,492.00 | 4,422.00 | 4,430.00 | 4,430.00 | -0.45% | 940,664 |
| Feb 13, 2026 | 4,402.00 | 4,522.00 | 4,390.00 | 4,450.00 | 4,450.00 | 0.82% | 460,938 |
| Feb 12, 2026 | 4,440.00 | 4,470.00 | 4,370.00 | 4,414.00 | 4,414.00 | 0.05% | 326,906 |
| Feb 11, 2026 | 4,526.00 | 4,530.00 | 4,412.00 | 4,412.00 | 4,412.00 | -2.95% | 480,037 |
| Feb 10, 2026 | 4,494.00 | 4,546.00 | 4,482.00 | 4,546.00 | 4,546.00 | 1.25% | 282,861 |
| Feb 9, 2026 | 4,478.00 | 4,522.00 | 4,460.00 | 4,490.00 | 4,490.00 | 0.27% | 582,738 |
| Feb 6, 2026 | 4,450.00 | 4,480.00 | 4,410.00 | 4,478.00 | 4,478.00 | -0.22% | 496,895 |
| Feb 5, 2026 | 4,528.00 | 4,528.00 | 4,434.00 | 4,488.00 | 4,488.00 | 0.49% | 366,139 |
| Feb 4, 2026 | 4,388.00 | 4,494.00 | 4,388.00 | 4,466.00 | 4,466.00 | 1.82% | 513,206 |
| Feb 3, 2026 | 4,488.00 | 4,498.00 | 4,364.00 | 4,386.00 | 4,386.00 | -2.53% | 549,367 |
| Feb 2, 2026 | 4,456.00 | 4,500.00 | 4,446.00 | 4,500.00 | 4,500.00 | 0.81% | 539,483 |
| Jan 30, 2026 | 4,440.00 | 4,496.00 | 4,440.00 | 4,464.00 | 4,464.00 | 0.22% | 429,900 |
| Jan 29, 2026 | 4,480.00 | 4,506.00 | 4,454.00 | 4,454.00 | 4,454.00 | -0.85% | 425,391 |
| Jan 28, 2026 | 4,480.00 | 4,534.00 | 4,468.00 | 4,492.00 | 4,492.00 | 0.22% | 314,595 |
| Jan 27, 2026 | 4,558.00 | 4,558.00 | 4,478.00 | 4,482.00 | 4,482.00 | -1.19% | 345,848 |
| Jan 26, 2026 | 4,520.00 | 4,544.00 | 4,502.00 | 4,536.00 | 4,536.00 | 0.04% | 404,498 |
| Jan 23, 2026 | 4,560.00 | 4,564.00 | 4,510.00 | 4,534.00 | 4,534.00 | -0.66% | 231,813 |
| Jan 22, 2026 | 4,580.00 | 4,604.00 | 4,528.00 | 4,564.00 | 4,564.00 | 0.57% | 623,987 |
| Jan 21, 2026 | 4,518.00 | 4,568.00 | 4,462.00 | 4,538.00 | 4,538.00 | 0.35% | 226,570 |
| Jan 20, 2026 | 4,532.00 | 4,546.00 | 4,488.00 | 4,522.00 | 4,522.00 | -0.70% | 196,542 |
| Jan 19, 2026 | 4,550.00 | 4,578.00 | 4,526.00 | 4,554.00 | 4,554.00 | -0.61% | 163,823 |