Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 5,800.00
-5.00 (-0.09%)
Jun 22, 2026, 5:15 PM GMT
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.09% | 1,787,813 |
| Jun 19, 2026 | 5,805.00 | 5,820.00 | 5,800.00 | 5,805.00 | 5,805.00 | -0.17% | 3,322,441 |
| Jun 18, 2026 | 5,695.00 | 5,820.00 | 5,695.00 | 5,815.00 | 5,815.00 | 1.66% | 7,795,410 |
| Jun 17, 2026 | 5,680.00 | 5,720.30 | 5,680.00 | 5,720.00 | 5,720.00 | 0.70% | 618,451 |
| Jun 16, 2026 | 5,670.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.26% | 1,079,694 |
| Jun 15, 2026 | 5,660.00 | 5,685.00 | 5,650.00 | 5,665.00 | 5,665.00 | 0.09% | 577,919 |
| Jun 12, 2026 | 5,570.00 | 5,755.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1.89% | 4,393,001 |
| Jun 11, 2026 | 5,630.00 | 5,645.00 | 5,555.00 | 5,555.00 | 5,555.00 | 1.65% | 2,685,295 |
| Jun 10, 2026 | 5,530.00 | 5,565.00 | 5,450.00 | 5,465.00 | 5,465.00 | -1.09% | 1,052,894 |
| Jun 9, 2026 | 5,560.00 | 5,585.00 | 5,525.00 | 5,525.00 | 5,525.00 | -0.81% | 875,550 |
| Jun 8, 2026 | 5,470.00 | 5,585.00 | 5,450.00 | 5,570.00 | 5,570.00 | 2.11% | 1,398,610 |
| Jun 5, 2026 | 5,400.00 | 5,470.00 | 5,390.00 | 5,455.00 | 5,455.00 | 1.21% | 806,340 |
| Jun 4, 2026 | 5,365.00 | 5,390.00 | 5,325.00 | 5,390.00 | 5,390.00 | 1.51% | 2,595,598 |
| Jun 3, 2026 | 5,380.00 | 5,390.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.12% | 1,528,980 |
| Jun 2, 2026 | 5,370.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.28% | 387,887 |
| Jun 1, 2026 | 5,350.00 | 5,385.00 | 5,330.00 | 5,355.00 | 5,355.00 | 0.66% | 652,337 |
| May 29, 2026 | 5,380.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.12% | 4,138,356 |
| May 28, 2026 | 5,420.00 | 5,421.50 | 5,365.00 | 5,380.00 | 5,380.00 | -0.50% | 1,312,965 |
| May 27, 2026 | 5,500.00 | 5,540.00 | 5,495.00 | 5,515.00 | 5,407.30 | 0.09% | 727,367 |
| May 26, 2026 | 5,535.00 | 5,535.00 | 5,487.50 | 5,510.00 | 5,402.40 | 0.55% | 601,435 |
| May 22, 2026 | 5,500.00 | 5,530.00 | 5,480.00 | 5,480.00 | 5,372.98 | -0.18% | 1,229,624 |
| May 21, 2026 | 5,475.00 | 5,505.00 | 5,440.00 | 5,490.00 | 5,382.79 | 0.46% | 921,859 |
| May 20, 2026 | 5,465.00 | 5,520.00 | 5,460.00 | 5,465.00 | 5,358.28 | -0.55% | 1,257,262 |
| May 19, 2026 | 5,550.00 | 5,590.00 | 5,485.00 | 5,495.00 | 5,387.69 | -0.99% | 960,589 |
| May 18, 2026 | 5,600.00 | 5,635.00 | 5,550.00 | 5,550.00 | 5,441.62 | -1.16% | 1,084,303 |
| May 15, 2026 | 5,630.00 | 5,675.00 | 5,589.20 | 5,615.00 | 5,505.35 | -1.06% | 1,740,676 |
| May 14, 2026 | 5,600.00 | 5,675.00 | 5,600.00 | 5,675.00 | 5,564.18 | 1.70% | 2,273,688 |
| May 13, 2026 | 5,710.00 | 5,722.40 | 5,580.00 | 5,580.00 | 5,471.03 | 5.28% | 3,803,999 |
| May 12, 2026 | 5,150.00 | 5,430.00 | 5,125.00 | 5,300.00 | 5,196.50 | 6.43% | 2,164,861 |
| May 11, 2026 | 4,910.00 | 5,020.00 | 4,884.00 | 4,980.00 | 4,882.75 | 1.43% | 818,129 |
| May 8, 2026 | 4,667.00 | 4,957.00 | 4,650.00 | 4,910.00 | 4,814.12 | -2.70% | 1,052,306 |
| May 7, 2026 | 5,108.00 | 5,200.00 | 5,044.00 | 5,046.00 | 4,947.46 | -1.18% | 1,266,054 |
| May 6, 2026 | 5,108.00 | 5,180.00 | 5,082.00 | 5,106.00 | 5,006.29 | 0.31% | 1,405,625 |
| May 5, 2026 | 5,210.00 | 5,270.00 | 5,072.00 | 5,090.00 | 4,990.60 | 5.95% | 1,572,291 |
| May 1, 2026 | 4,704.00 | 4,811.00 | 4,701.00 | 4,804.00 | 4,710.19 | 1.41% | 282,705 |
| Apr 30, 2026 | 4,759.00 | 4,787.00 | 4,698.00 | 4,737.00 | 4,644.49 | -0.61% | 1,213,180 |
| Apr 29, 2026 | 4,583.00 | 4,901.00 | 4,571.30 | 4,766.00 | 4,672.93 | 3.72% | 1,948,824 |
| Apr 28, 2026 | 4,676.00 | 4,710.00 | 4,595.00 | 4,595.00 | 4,505.27 | -2.30% | 655,469 |
| Apr 27, 2026 | 4,655.00 | 4,750.00 | 4,553.00 | 4,703.00 | 4,611.16 | -2.22% | 2,022,044 |
| Apr 24, 2026 | 4,820.00 | 4,925.00 | 4,810.00 | 4,810.00 | 4,716.07 | -0.74% | 1,162,119 |
| Apr 23, 2026 | 4,980.00 | 4,990.00 | 4,846.00 | 4,846.00 | 4,751.37 | -2.30% | 1,352,038 |
| Apr 22, 2026 | 4,875.00 | 5,160.00 | 4,820.00 | 4,960.00 | 4,863.14 | 1.39% | 1,261,055 |
| Apr 21, 2026 | 4,869.00 | 4,978.00 | 4,866.00 | 4,892.00 | 4,796.47 | 0.12% | 955,081 |
| Apr 20, 2026 | 4,920.00 | 4,948.00 | 4,877.00 | 4,886.00 | 4,790.58 | -1.67% | 903,357 |
| Apr 17, 2026 | 4,797.00 | 5,038.00 | 4,777.00 | 4,969.00 | 4,871.96 | 4.50% | 1,433,896 |
| Apr 16, 2026 | 4,356.00 | 4,958.00 | 4,353.00 | 4,755.00 | 4,662.14 | 8.98% | 1,877,281 |
| Apr 15, 2026 | 4,319.00 | 4,364.00 | 4,309.00 | 4,363.00 | 4,277.80 | 1.28% | 712,135 |
| Apr 14, 2026 | 4,364.00 | 4,379.00 | 4,193.00 | 4,308.00 | 4,223.87 | 12.83% | 2,261,086 |
| Apr 13, 2026 | 3,787.00 | 3,828.00 | 3,754.60 | 3,818.00 | 3,743.44 | 0.21% | 486,533 |
| Apr 10, 2026 | 3,754.00 | 3,856.00 | 3,754.00 | 3,810.00 | 3,735.60 | 1.06% | 378,172 |