Skip to main content
logo
Intertek Group plc (LON:ITRK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,834.00
+34.00 (0.71%)
Nov 21, 2025, 4:35 PM BST

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20254,770.004,850.004,758.004,834.004,834.000.71%266,701
Nov 20, 20254,860.004,866.004,798.004,800.004,800.00-0.50%222,837
Nov 19, 20254,760.004,834.684,760.004,824.004,824.001.01%233,105
Nov 18, 20254,794.004,830.004,774.004,776.004,776.00-1.69%326,229
Nov 17, 20254,934.004,944.004,858.004,858.004,858.00-1.42%604,295
Nov 14, 20254,978.004,978.004,880.004,928.004,928.00-1.36%279,785
Nov 13, 20255,075.005,075.004,982.004,996.004,996.00-1.26%155,842
Nov 12, 20255,030.005,070.005,015.005,060.005,060.000.60%205,628
Nov 11, 20255,035.005,060.004,978.005,030.005,030.001.00%309,087
Nov 10, 20255,000.005,010.004,954.004,980.004,980.000.52%140,972
Nov 7, 20255,045.005,050.004,904.004,954.004,954.00-1.61%169,766
Nov 6, 20255,110.005,140.005,020.005,035.005,035.00-1.85%264,033
Nov 5, 20255,100.005,150.005,075.005,130.005,130.000.59%234,287
Nov 4, 20255,020.005,120.004,994.005,100.005,100.001.19%395,430
Nov 3, 20255,075.005,090.005,015.005,040.005,040.00-0.49%515,146
Oct 31, 20255,085.005,095.005,045.005,065.005,065.00-277,095
Oct 30, 20255,055.005,100.005,025.005,065.005,065.00-384,243
Oct 29, 20255,070.005,095.005,050.005,065.005,065.00-0.10%315,015
Oct 28, 20255,085.005,110.005,040.005,070.005,070.00-0.29%1,076,542
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%196,499
Oct 23, 20255,020.005,030.004,962.005,020.005,020.001.21%244,330
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%308,823
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%338,036
Oct 13, 20254,896.004,914.004,796.004,812.004,812.00-1.51%783,171
Oct 10, 20254,984.004,990.004,884.004,886.004,886.00-1.05%766,644
Oct 9, 20254,942.004,976.004,926.004,938.004,938.00-0.08%329,943
Oct 8, 20254,940.004,996.004,936.004,942.004,942.00-359,988
Oct 7, 20254,988.005,015.004,942.004,942.004,942.00-0.84%408,006
Oct 6, 20254,934.005,015.004,920.004,984.004,984.000.73%334,622
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, 20254,656.004,762.884,636.004,722.004,722.001.50%433,546
Sep 29, 20254,616.004,654.004,592.004,652.004,652.001.35%873,427
Sep 26, 20254,606.004,610.004,572.004,590.004,590.00-0.04%312,623
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, 20254,640.004,672.004,632.004,638.004,638.000.09%180,376
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%464,720
Sep 15, 20254,674.004,752.004,642.004,642.004,642.00-0.60%914,661