Skip to main content
logo
Intertek Group plc (LON:ITRK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5,065.00
+5.00 (0.10%)
Oct 31, 2025, 4:41 PM BST

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,085.005,095.005,045.005,065.005,065.00-274,364
Oct 30, 20255,055.005,100.005,030.005,065.005,065.00-384,242
Oct 29, 20255,070.005,095.005,050.005,065.005,065.00-0.10%315,040
Oct 28, 20255,085.005,110.005,040.005,070.005,070.00-0.29%1,076,541
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%196,498
Oct 23, 20255,020.005,030.004,962.005,020.005,020.001.21%244,329
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%308,822
Oct 15, 20254,812.004,856.004,794.004,850.004,850.001.38%290,686
Oct 14, 20254,788.004,808.004,758.004,784.004,784.00-0.58%338,035
Oct 13, 20254,896.004,914.004,798.004,812.004,812.00-1.51%783,170
Oct 10, 20254,984.004,990.004,884.004,886.004,886.00-1.05%766,643
Oct 9, 20254,942.004,976.004,926.004,938.004,938.00-0.08%329,943
Oct 8, 20254,940.004,996.004,938.004,942.004,942.00-359,987
Oct 7, 20254,988.005,015.004,942.004,942.004,942.00-0.84%408,005
Oct 6, 20254,934.005,015.004,920.004,984.004,984.000.73%334,621
Oct 3, 20254,866.004,948.004,837.754,948.004,948.002.57%424,443
Oct 2, 20254,756.004,828.004,756.004,824.004,824.000.92%238,983
Oct 1, 20254,762.004,862.754,732.004,780.004,780.001.23%472,666
Sep 30, 20254,656.004,722.004,636.004,722.004,722.001.50%433,545
Sep 29, 20254,616.004,654.004,592.004,652.004,652.001.35%873,426
Sep 26, 20254,606.004,606.004,572.004,590.004,590.00-0.04%312,622
Sep 25, 20254,610.004,610.004,574.004,592.004,592.00-0.43%380,755
Sep 24, 20254,628.004,637.004,586.004,612.004,612.00-0.56%805,996
Sep 23, 20254,640.004,672.004,635.314,638.004,638.000.09%180,375
Sep 22, 20254,630.004,646.004,618.004,634.004,634.00-0.04%595,874
Sep 19, 20254,652.004,678.004,622.004,636.004,636.00-0.60%1,372,845
Sep 18, 20254,606.004,700.004,606.004,664.004,664.000.34%590,075
Sep 17, 20254,660.004,692.004,648.004,648.004,648.000.04%439,512
Sep 16, 20254,638.004,698.004,606.004,646.004,646.000.09%464,719
Sep 15, 20254,674.004,752.004,642.004,642.004,642.00-0.60%914,661
Sep 12, 20254,684.004,705.044,658.004,670.004,670.000.13%435,161
Sep 11, 20254,660.004,664.004,604.004,664.004,664.000.09%481,794
Sep 10, 20254,708.004,742.004,636.004,660.004,602.70-0.89%252,973
Sep 9, 20254,748.004,750.004,686.004,702.004,644.18-0.38%190,649
Sep 8, 20254,788.004,788.004,686.004,720.004,661.960.51%183,329
Sep 5, 20254,652.004,728.004,648.004,696.004,638.261.43%175,996
Sep 4, 20254,640.004,666.004,630.004,630.004,573.070.04%318,745
Sep 3, 20254,608.004,644.004,598.004,628.004,571.090.65%617,213
Sep 2, 20254,660.004,660.004,598.004,598.004,541.46-1.42%457,195
Sep 1, 20254,690.004,694.004,652.004,664.004,606.65-0.55%412,869
Aug 29, 20254,690.004,706.004,666.004,690.004,632.330.17%195,056
Aug 28, 20254,702.004,714.004,656.004,682.004,624.43-0.21%140,556
Aug 27, 20254,718.004,730.004,686.004,692.004,634.31-0.51%248,419
Aug 26, 20254,744.004,754.004,692.004,716.004,658.01-0.92%433,021
Aug 22, 20254,720.004,762.004,712.004,760.004,701.470.51%204,185