Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 4,508.00
+84.00 (1.90%)
Dec 15, 2025, 10:55 AM BST
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4,444.00 | 4,510.00 | 4,430.52 | 4,510.00 | - | 1.94% | 29,434 |
| Dec 12, 2025 | 4,418.00 | 4,480.00 | 4,418.00 | 4,424.00 | 4,424.00 | 0.23% | 711,509 |
| Dec 11, 2025 | 4,448.00 | 4,464.00 | 4,408.00 | 4,414.00 | 4,414.00 | -0.45% | 732,264 |
| Dec 10, 2025 | 4,422.00 | 4,468.00 | 4,404.00 | 4,434.00 | 4,434.00 | -0.27% | 535,960 |
| Dec 9, 2025 | 4,532.00 | 4,560.00 | 4,437.00 | 4,446.00 | 4,446.00 | -1.90% | 465,204 |
| Dec 8, 2025 | 4,574.00 | 4,600.00 | 4,532.00 | 4,532.00 | 4,532.00 | -1.26% | 352,795 |
| Dec 5, 2025 | 4,622.00 | 4,638.00 | 4,584.00 | 4,590.00 | 4,590.00 | -0.39% | 251,285 |
| Dec 4, 2025 | 4,608.00 | 4,638.00 | 4,608.00 | 4,608.00 | 4,608.00 | 0.17% | 197,553 |
| Dec 3, 2025 | 4,614.00 | 4,640.00 | 4,580.00 | 4,600.00 | 4,600.00 | - | 222,195 |
| Dec 2, 2025 | 4,624.00 | 4,624.00 | 4,566.00 | 4,600.00 | 4,600.00 | -0.30% | 183,696 |
| Dec 1, 2025 | 4,598.00 | 4,652.00 | 4,532.00 | 4,614.00 | 4,614.00 | -0.26% | 629,087 |
| Nov 28, 2025 | 4,640.00 | 4,660.00 | 4,598.00 | 4,626.00 | 4,626.00 | -0.17% | 304,115 |
| Nov 27, 2025 | 4,636.00 | 4,667.00 | 4,614.00 | 4,634.00 | 4,634.00 | -0.09% | 461,007 |
| Nov 26, 2025 | 4,600.00 | 4,642.00 | 4,568.00 | 4,638.00 | 4,638.00 | 1.00% | 748,170 |
| Nov 25, 2025 | 4,734.00 | 4,734.00 | 4,572.00 | 4,592.00 | 4,592.00 | -5.71% | 748,153 |
| Nov 24, 2025 | 4,872.00 | 4,894.00 | 4,844.00 | 4,870.00 | 4,870.00 | 0.74% | 538,870 |
| Nov 21, 2025 | 4,770.00 | 4,850.00 | 4,758.00 | 4,834.00 | 4,834.00 | 0.71% | 266,701 |
| Nov 20, 2025 | 4,860.00 | 4,866.00 | 4,798.00 | 4,800.00 | 4,800.00 | -0.50% | 222,837 |
| Nov 19, 2025 | 4,760.00 | 4,834.68 | 4,760.00 | 4,824.00 | 4,824.00 | 1.01% | 233,105 |
| Nov 18, 2025 | 4,794.00 | 4,830.00 | 4,774.00 | 4,776.00 | 4,776.00 | -1.69% | 326,229 |
| Nov 17, 2025 | 4,934.00 | 4,944.00 | 4,858.00 | 4,858.00 | 4,858.00 | -1.42% | 604,295 |
| Nov 14, 2025 | 4,978.00 | 4,978.00 | 4,880.00 | 4,928.00 | 4,928.00 | -1.36% | 279,785 |
| Nov 13, 2025 | 5,075.00 | 5,075.00 | 4,982.00 | 4,996.00 | 4,996.00 | -1.26% | 155,842 |
| Nov 12, 2025 | 5,030.00 | 5,070.00 | 5,015.00 | 5,060.00 | 5,060.00 | 0.60% | 205,628 |
| Nov 11, 2025 | 5,035.00 | 5,060.00 | 4,978.00 | 5,030.00 | 5,030.00 | 1.00% | 309,087 |
| Nov 10, 2025 | 5,000.00 | 5,010.00 | 4,954.00 | 4,980.00 | 4,980.00 | 0.52% | 140,972 |
| Nov 7, 2025 | 5,045.00 | 5,050.00 | 4,904.00 | 4,954.00 | 4,954.00 | -1.61% | 169,766 |
| Nov 6, 2025 | 5,110.00 | 5,140.00 | 5,020.00 | 5,035.00 | 5,035.00 | -1.85% | 264,033 |
| Nov 5, 2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,130.00 | 5,130.00 | 0.59% | 234,287 |
| Nov 4, 2025 | 5,020.00 | 5,120.00 | 4,994.00 | 5,100.00 | 5,100.00 | 1.19% | 395,430 |
| Nov 3, 2025 | 5,075.00 | 5,090.00 | 5,015.00 | 5,040.00 | 5,040.00 | -0.49% | 515,146 |
| Oct 31, 2025 | 5,085.00 | 5,095.00 | 5,045.00 | 5,065.00 | 5,065.00 | - | 277,095 |
| Oct 30, 2025 | 5,055.00 | 5,100.00 | 5,025.00 | 5,065.00 | 5,065.00 | - | 384,243 |
| Oct 29, 2025 | 5,070.00 | 5,095.00 | 5,050.00 | 5,065.00 | 5,065.00 | -0.10% | 315,015 |
| Oct 28, 2025 | 5,085.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.29% | 1,076,542 |
| Oct 27, 2025 | 5,085.00 | 5,110.00 | 5,065.00 | 5,085.00 | 5,085.00 | 0.10% | 203,848 |
| Oct 24, 2025 | 5,040.00 | 5,085.00 | 5,034.32 | 5,080.00 | 5,080.00 | 1.20% | 196,499 |
| Oct 23, 2025 | 5,020.00 | 5,030.00 | 4,962.00 | 5,020.00 | 5,020.00 | 1.21% | 244,330 |
| Oct 22, 2025 | 4,934.00 | 4,974.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.61% | 272,267 |
| Oct 21, 2025 | 4,922.00 | 4,942.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.78% | 390,667 |
| Oct 20, 2025 | 4,838.00 | 4,902.00 | 4,818.00 | 4,892.00 | 4,892.00 | 1.41% | 291,796 |
| Oct 17, 2025 | 4,818.00 | 4,852.00 | 4,790.00 | 4,824.00 | 4,824.00 | -0.82% | 345,787 |
| Oct 16, 2025 | 4,864.00 | 4,882.00 | 4,820.00 | 4,864.00 | 4,864.00 | 0.29% | 308,823 |
| Oct 15, 2025 | 4,812.00 | 4,856.00 | 4,794.00 | 4,850.00 | 4,850.00 | 1.38% | 290,686 |
| Oct 14, 2025 | 4,788.00 | 4,808.00 | 4,758.00 | 4,784.00 | 4,784.00 | -0.58% | 338,036 |
| Oct 13, 2025 | 4,896.00 | 4,914.00 | 4,796.00 | 4,812.00 | 4,812.00 | -1.51% | 783,171 |
| Oct 10, 2025 | 4,984.00 | 4,990.00 | 4,884.00 | 4,886.00 | 4,886.00 | -1.05% | 766,644 |
| Oct 9, 2025 | 4,942.00 | 4,976.00 | 4,926.00 | 4,938.00 | 4,938.00 | -0.08% | 329,943 |
| Oct 8, 2025 | 4,940.00 | 4,996.00 | 4,936.00 | 4,942.00 | 4,942.00 | - | 359,988 |
| Oct 7, 2025 | 4,988.00 | 5,015.00 | 4,942.00 | 4,942.00 | 4,942.00 | -0.84% | 408,006 |