Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 4,696.00
+66.00 (1.43%)
Sep 5, 2025, 4:35 PM BST
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,652.00 | 4,728.00 | 4,648.00 | 4,696.00 | 4,696.00 | 1.43% | 175,994 |
| Sep 4, 2025 | 4,640.00 | 4,666.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.04% | 318,745 |
| Sep 3, 2025 | 4,608.00 | 4,644.00 | 4,598.00 | 4,628.00 | 4,628.00 | 0.65% | 617,213 |
| Sep 2, 2025 | 4,660.00 | 4,660.00 | 4,598.00 | 4,598.00 | 4,598.00 | -1.42% | 457,195 |
| Sep 1, 2025 | 4,690.00 | 4,694.00 | 4,652.00 | 4,664.00 | 4,664.00 | -0.55% | 412,869 |
| Aug 29, 2025 | 4,690.00 | 4,706.00 | 4,666.00 | 4,690.00 | 4,690.00 | 0.17% | 195,056 |
| Aug 28, 2025 | 4,702.00 | 4,714.00 | 4,656.00 | 4,682.00 | 4,682.00 | -0.21% | 140,556 |
| Aug 27, 2025 | 4,718.00 | 4,730.00 | 4,686.00 | 4,692.00 | 4,692.00 | -0.51% | 248,419 |
| Aug 26, 2025 | 4,744.00 | 4,754.00 | 4,692.00 | 4,716.00 | 4,716.00 | -0.92% | 433,021 |
| Aug 22, 2025 | 4,720.00 | 4,762.00 | 4,712.00 | 4,760.00 | 4,760.00 | 0.51% | 204,185 |
| Aug 21, 2025 | 4,774.00 | 4,788.00 | 4,736.00 | 4,736.00 | 4,736.00 | -0.80% | 153,357 |
| Aug 20, 2025 | 4,690.00 | 4,782.00 | 4,686.00 | 4,774.00 | 4,774.00 | 1.79% | 210,156 |
| Aug 19, 2025 | 4,664.00 | 4,702.00 | 4,648.00 | 4,690.00 | 4,690.00 | 0.77% | 414,907 |
| Aug 18, 2025 | 4,652.00 | 4,676.32 | 4,644.00 | 4,654.00 | 4,654.00 | 0.13% | 329,908 |
| Aug 15, 2025 | 4,692.00 | 4,692.00 | 4,630.00 | 4,648.00 | 4,648.00 | -0.34% | 293,040 |
| Aug 14, 2025 | 4,704.00 | 4,704.00 | 4,660.00 | 4,664.00 | 4,664.00 | -0.55% | 223,777 |
| Aug 13, 2025 | 4,744.00 | 4,744.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.30% | 291,827 |
| Aug 12, 2025 | 4,700.00 | 4,704.00 | 4,670.00 | 4,704.00 | 4,704.00 | 0.64% | 358,951 |
| Aug 11, 2025 | 4,710.00 | 4,734.00 | 4,674.00 | 4,674.00 | 4,674.00 | -0.55% | 243,288 |
| Aug 8, 2025 | 4,780.00 | 4,780.00 | 4,686.00 | 4,700.00 | 4,700.00 | -0.21% | 243,861 |
| Aug 7, 2025 | 4,646.00 | 4,730.00 | 4,646.00 | 4,710.00 | 4,710.00 | 1.25% | 268,970 |
| Aug 6, 2025 | 4,642.00 | 4,680.00 | 4,636.00 | 4,652.00 | 4,652.00 | 0.39% | 498,637 |
| Aug 5, 2025 | 4,658.00 | 4,696.00 | 4,615.80 | 4,634.00 | 4,634.00 | -0.17% | 553,919 |
| Aug 4, 2025 | 4,600.00 | 4,700.78 | 4,586.00 | 4,642.00 | 4,642.00 | 0.69% | 444,320 |
| Aug 1, 2025 | 4,580.00 | 4,670.00 | 4,520.00 | 4,610.00 | 4,610.00 | -6.68% | 1,085,454 |
| Jul 31, 2025 | 4,936.00 | 5,005.00 | 4,930.00 | 4,940.00 | 4,940.00 | 0.41% | 356,401 |
| Jul 30, 2025 | 4,908.00 | 4,966.00 | 4,896.00 | 4,920.00 | 4,920.00 | 0.45% | 205,973 |
| Jul 29, 2025 | 4,908.00 | 4,944.00 | 4,896.00 | 4,898.00 | 4,898.00 | -0.41% | 144,664 |
| Jul 28, 2025 | 4,952.00 | 4,994.00 | 4,918.00 | 4,918.00 | 4,918.00 | 0.12% | 315,609 |
| Jul 25, 2025 | 4,928.00 | 5,005.00 | 4,880.00 | 4,912.00 | 4,912.00 | 0.24% | 374,953 |
| Jul 24, 2025 | 4,880.00 | 4,928.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1.28% | 329,239 |
| Jul 23, 2025 | 4,896.00 | 4,916.00 | 4,838.00 | 4,838.00 | 4,838.00 | -0.33% | 182,875 |
| Jul 22, 2025 | 4,860.00 | 4,882.00 | 4,788.00 | 4,854.00 | 4,854.00 | -0.57% | 369,672 |
| Jul 21, 2025 | 4,810.00 | 4,916.00 | 4,808.00 | 4,882.00 | 4,882.00 | -0.12% | 581,928 |
| Jul 18, 2025 | 4,912.00 | 4,920.00 | 4,776.00 | 4,888.00 | 4,888.00 | 0.16% | 124,138 |
| Jul 17, 2025 | 4,926.00 | 4,926.00 | 4,862.00 | 4,880.00 | 4,880.00 | -0.08% | 136,371 |
| Jul 16, 2025 | 4,848.00 | 4,906.00 | 4,846.00 | 4,884.00 | 4,884.00 | 0.08% | 116,772 |
| Jul 15, 2025 | 4,900.00 | 4,944.00 | 4,872.00 | 4,880.00 | 4,880.00 | -0.12% | 308,914 |
| Jul 14, 2025 | 4,850.00 | 4,890.00 | 4,850.00 | 4,886.00 | 4,886.00 | 0.08% | 430,555 |
| Jul 11, 2025 | 4,922.00 | 4,942.00 | 4,882.00 | 4,882.00 | 4,882.00 | -1.13% | 266,528 |
| Jul 10, 2025 | 4,870.00 | 4,956.00 | 4,864.00 | 4,938.00 | 4,938.00 | 2.15% | 309,566 |
| Jul 9, 2025 | 4,856.00 | 4,878.00 | 4,826.00 | 4,834.00 | 4,834.00 | -0.17% | 251,075 |
| Jul 8, 2025 | 4,848.00 | 4,856.00 | 4,792.00 | 4,842.00 | 4,842.00 | -0.12% | 195,153 |
| Jul 7, 2025 | 4,824.00 | 4,856.00 | 4,810.00 | 4,848.00 | 4,848.00 | 0.29% | 175,584 |
| Jul 4, 2025 | 4,808.00 | 4,840.00 | 4,778.00 | 4,834.00 | 4,834.00 | 0.04% | 188,785 |
| Jul 3, 2025 | 4,824.00 | 4,852.00 | 4,806.00 | 4,832.00 | 4,832.00 | 0.62% | 160,831 |
| Jul 2, 2025 | 4,764.00 | 4,802.00 | 4,738.00 | 4,802.00 | 4,802.00 | 1.39% | 199,372 |
| Jul 1, 2025 | 4,730.00 | 4,748.00 | 4,692.00 | 4,736.00 | 4,736.00 | -0.08% | 581,490 |
| Jun 30, 2025 | 4,798.00 | 4,814.00 | 4,740.00 | 4,740.00 | 4,740.00 | -1.13% | 479,215 |
| Jun 27, 2025 | 4,722.00 | 4,810.00 | 4,722.00 | 4,794.00 | 4,794.00 | 1.44% | 191,107 |