Skip to main content
logo
Intertek Group plc (LON:ITRK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,534.00
-30.00 (-0.66%)
At close: Jan 23, 2026

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,560.004,564.004,510.004,534.004,534.00-0.66%231,813
Jan 22, 20264,580.004,604.004,528.004,564.004,564.000.57%623,987
Jan 21, 20264,518.004,568.004,462.004,538.004,538.000.35%226,570
Jan 20, 20264,532.004,546.004,488.004,522.004,522.00-0.70%196,542
Jan 19, 20264,550.004,578.004,526.004,554.004,554.00-0.61%163,823
Jan 16, 20264,606.004,638.004,582.004,582.004,582.00-0.82%293,417
Jan 15, 20264,600.004,644.004,564.004,620.004,620.000.17%384,253
Jan 14, 20264,600.004,630.004,546.004,612.004,612.000.30%794,707
Jan 13, 20264,644.004,646.004,570.004,598.004,598.00-1.46%243,843
Jan 12, 20264,606.004,666.004,602.004,666.004,666.001.04%361,679
Jan 9, 20264,606.004,648.004,585.604,618.004,618.00-564,413
Jan 8, 20264,590.004,618.004,497.974,618.004,618.000.48%708,022
Jan 7, 20264,628.004,652.004,572.004,596.004,596.00-0.35%459,494
Jan 6, 20264,592.004,656.004,572.004,612.004,612.000.13%337,130
Jan 5, 20264,524.004,606.004,510.004,606.004,606.001.14%208,842
Jan 2, 20264,630.004,646.004,510.004,554.004,554.00-1.56%323,695
Dec 31, 20254,644.004,646.004,612.004,626.004,626.00-0.09%94,194
Dec 30, 20254,608.004,658.004,608.004,630.004,630.00-0.56%161,943
Dec 29, 20254,662.004,680.004,636.004,656.004,656.00-0.04%192,209
Dec 24, 20254,646.004,668.004,640.004,658.004,658.000.17%52,608
Dec 23, 20254,664.004,678.004,650.004,650.004,650.00-0.09%150,780
Dec 22, 20254,644.004,672.004,628.004,654.004,654.00-0.39%421,286
Dec 19, 20254,602.004,672.004,602.004,672.004,672.001.04%990,171
Dec 18, 20254,556.004,624.004,546.004,624.004,624.001.27%1,145,032
Dec 17, 20254,552.004,566.234,524.004,566.004,566.000.93%581,407
Dec 16, 20254,492.004,554.004,478.004,524.004,524.000.76%369,422
Dec 15, 20254,444.004,512.674,430.524,490.004,490.001.49%495,221
Dec 12, 20254,418.004,480.004,418.004,424.004,424.000.23%711,509
Dec 11, 20254,448.004,464.004,408.004,414.004,414.00-0.45%732,266
Dec 10, 20254,422.004,468.004,404.004,434.004,434.00-0.27%535,960
Dec 9, 20254,532.004,560.004,437.004,446.004,446.00-1.90%480,179
Dec 8, 20254,574.004,600.004,532.004,532.004,532.00-1.26%352,798
Dec 5, 20254,622.004,638.004,584.004,590.004,590.00-0.39%251,285
Dec 4, 20254,608.004,638.004,608.004,608.004,608.000.17%197,553
Dec 3, 20254,614.004,640.004,580.004,600.004,600.00-222,526
Dec 2, 20254,624.004,626.004,566.004,600.004,600.00-0.30%330,261
Dec 1, 20254,598.004,652.004,532.004,614.004,614.00-0.26%629,089
Nov 28, 20254,640.004,660.004,598.004,626.004,626.00-0.17%304,115
Nov 27, 20254,636.004,667.004,614.004,634.004,634.00-0.09%461,007
Nov 26, 20254,600.004,642.004,568.004,638.004,638.001.00%748,170
Nov 25, 20254,734.004,734.004,572.004,592.004,592.00-5.71%748,153
Nov 24, 20254,872.004,896.004,844.004,870.004,870.000.74%538,874
Nov 21, 20254,770.004,850.004,758.004,834.004,834.000.71%266,704
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