Skip to main content
logo
Intertek Group plc (LON:ITRK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,610.00
-330.00 (-6.68%)
Aug 1, 2025, 5:08 PM BST

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,580.004,670.004,520.004,610.004,610.00-6.68%958,357
Jul 31, 20254,936.005,005.004,930.004,940.004,940.000.41%356,401
Jul 30, 20254,908.004,966.004,896.004,920.004,920.000.45%205,973
Jul 29, 20254,908.004,944.004,896.004,898.004,898.00-0.41%144,664
Jul 28, 20254,952.004,994.004,918.004,918.004,918.000.12%315,609
Jul 25, 20254,928.005,005.004,880.004,912.004,912.000.24%374,953
Jul 24, 20254,880.004,928.004,840.004,900.004,900.001.28%329,239
Jul 23, 20254,896.004,916.004,838.004,838.004,838.00-0.33%182,875
Jul 22, 20254,860.004,882.004,788.004,854.004,854.00-0.57%369,672
Jul 21, 20254,810.004,916.004,808.004,882.004,882.00-0.12%581,928
Jul 18, 20254,912.004,920.004,776.004,888.004,888.000.16%124,138
Jul 17, 20254,926.004,926.004,862.004,880.004,880.00-0.08%136,371
Jul 16, 20254,848.004,906.004,846.004,884.004,884.000.08%116,772
Jul 15, 20254,900.004,944.004,872.004,880.004,880.00-0.12%308,914
Jul 14, 20254,850.004,890.004,850.004,886.004,886.000.08%430,555
Jul 11, 20254,922.004,942.004,882.004,882.004,882.00-1.13%266,528
Jul 10, 20254,870.004,956.004,864.004,938.004,938.002.15%309,566
Jul 9, 20254,856.004,878.004,826.004,834.004,834.00-0.17%251,075
Jul 8, 20254,848.004,856.004,792.004,842.004,842.00-0.12%195,153
Jul 7, 20254,824.004,856.004,810.004,848.004,848.000.29%175,584
Jul 4, 20254,808.004,840.004,778.004,834.004,834.000.04%188,785
Jul 3, 20254,824.004,852.004,806.004,832.004,832.000.62%160,831
Jul 2, 20254,764.004,802.004,738.004,802.004,802.001.39%199,372
Jul 1, 20254,730.004,748.004,692.004,736.004,736.00-0.08%581,490
Jun 30, 20254,798.004,814.004,740.004,740.004,740.00-1.13%479,215
Jun 27, 20254,722.004,810.004,722.004,794.004,794.001.44%191,107
Jun 26, 20254,694.004,740.004,678.004,726.004,726.000.25%298,370
Jun 25, 20254,754.004,776.004,701.004,714.004,714.00-0.63%243,505
Jun 24, 20254,776.004,824.004,744.004,744.004,744.000.55%655,320
Jun 23, 20254,612.004,718.004,612.004,718.004,718.001.55%685,327
Jun 20, 20254,742.004,772.004,633.504,646.004,646.00-1.86%1,169,061
Jun 19, 20254,738.004,750.004,722.004,734.004,734.00-0.67%322,474
Jun 18, 20254,776.004,778.004,736.004,766.004,766.000.34%503,753
Jun 17, 20254,752.004,770.004,728.004,750.004,750.00-0.59%587,334
Jun 16, 20254,768.004,812.004,744.004,778.004,778.000.34%301,830
Jun 13, 20254,766.004,798.004,748.004,762.004,762.00-1.53%619,306
Jun 12, 20254,806.004,852.004,786.004,836.004,836.000.21%508,925
Jun 11, 20254,790.004,862.004,788.004,826.004,826.000.84%827,827
Jun 10, 20254,762.004,809.004,758.004,786.004,786.000.72%484,658
Jun 9, 20254,754.004,768.004,742.004,752.004,752.000.21%379,944
Jun 6, 20254,728.004,752.004,696.004,742.004,742.00-0.21%265,131
Jun 5, 20254,774.004,782.004,748.004,752.004,752.00-0.42%894,311
Jun 4, 20254,762.004,810.004,742.004,772.004,772.000.42%845,903
Jun 3, 20254,760.004,760.624,706.004,752.004,752.00-0.04%997,472
Jun 2, 20254,764.004,776.004,724.004,754.004,754.00-0.67%529,277
May 30, 20254,746.004,824.004,746.004,786.004,786.000.84%1,052,295
May 29, 20254,766.004,794.004,722.004,746.004,746.00-1.29%427,761
May 28, 20254,770.004,854.004,770.004,808.004,705.400.50%470,061
May 27, 20254,800.004,872.004,784.004,784.004,681.910.55%454,554
May 23, 20254,750.004,804.004,676.004,758.004,656.47-516,400