Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 4,034.00
+152.00 (3.92%)
At close: Mar 4, 2026
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4,606.00 | 4,638.00 | 4,582.00 | 4,582.00 | 4,582.00 | -0.82% | 293,417 |
| Jan 15, 2026 | 4,600.00 | 4,644.00 | 4,564.00 | 4,620.00 | 4,620.00 | 0.17% | 384,253 |
| Jan 14, 2026 | 4,600.00 | 4,630.00 | 4,546.00 | 4,612.00 | 4,612.00 | 0.30% | 794,707 |
| Jan 13, 2026 | 4,644.00 | 4,646.00 | 4,570.00 | 4,598.00 | 4,598.00 | -1.46% | 243,843 |
| Jan 12, 2026 | 4,606.00 | 4,666.00 | 4,602.00 | 4,666.00 | 4,666.00 | 1.04% | 361,679 |
| Jan 9, 2026 | 4,606.00 | 4,648.00 | 4,585.60 | 4,618.00 | 4,618.00 | - | 564,413 |
| Jan 8, 2026 | 4,590.00 | 4,618.00 | 4,497.97 | 4,618.00 | 4,618.00 | 0.48% | 708,022 |
| Jan 7, 2026 | 4,628.00 | 4,652.00 | 4,572.00 | 4,596.00 | 4,596.00 | -0.35% | 459,494 |
| Jan 6, 2026 | 4,592.00 | 4,656.00 | 4,572.00 | 4,612.00 | 4,612.00 | 0.13% | 337,130 |
| Jan 5, 2026 | 4,524.00 | 4,606.00 | 4,510.00 | 4,606.00 | 4,606.00 | 1.14% | 208,842 |
| Jan 2, 2026 | 4,630.00 | 4,646.00 | 4,510.00 | 4,554.00 | 4,554.00 | -1.56% | 323,695 |
| Dec 31, 2025 | 4,644.00 | 4,646.00 | 4,612.00 | 4,626.00 | 4,626.00 | -0.09% | 94,194 |
| Dec 30, 2025 | 4,608.00 | 4,658.00 | 4,608.00 | 4,630.00 | 4,630.00 | -0.56% | 161,943 |
| Dec 29, 2025 | 4,662.00 | 4,680.00 | 4,636.00 | 4,656.00 | 4,656.00 | -0.04% | 192,209 |
| Dec 24, 2025 | 4,646.00 | 4,668.00 | 4,640.00 | 4,658.00 | 4,658.00 | 0.17% | 52,608 |
| Dec 23, 2025 | 4,664.00 | 4,678.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.09% | 150,780 |
| Dec 22, 2025 | 4,644.00 | 4,672.00 | 4,628.00 | 4,654.00 | 4,654.00 | -0.39% | 421,286 |