Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 5,880.00
+5.00 (0.09%)
Oct 2, 2026, 4:35 PM GMT
Intertek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,885.00 | 5,885.00 | 5,875.00 | 5,875.00 | - | - | 885,072 |
| Oct 1, 2026 | 5,870.00 | 5,880.00 | 5,870.00 | 5,875.00 | 5,875.00 | 0.09% | 843,699 |
| Sep 30, 2026 | 5,880.00 | 5,880.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.17% | 558,845 |
| Sep 29, 2026 | 5,875.00 | 5,880.00 | 5,870.00 | 5,880.00 | 5,880.00 | 0.09% | 97,586 |
| Sep 28, 2026 | 5,860.00 | 5,875.00 | 5,860.00 | 5,875.00 | 5,875.00 | 0.26% | 302,321 |
| Sep 25, 2026 | 5,870.00 | 5,870.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 424,862 |
| Sep 24, 2026 | 5,870.00 | 5,875.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.09% | 2,751,106 |
| Sep 23, 2026 | 5,880.00 | 5,880.00 | 5,865.00 | 5,865.00 | 5,865.00 | -0.09% | 202,247 |
| Sep 22, 2026 | 5,870.00 | 5,875.00 | 5,865.00 | 5,870.00 | 5,870.00 | - | 492,357 |
| Sep 21, 2026 | 5,875.00 | 5,875.00 | 5,865.00 | 5,870.00 | 5,870.00 | 0.09% | 122,035 |
| Sep 18, 2026 | 5,865.00 | 5,870.00 | 5,860.00 | 5,865.00 | 5,865.00 | 0.43% | 1,459,970 |
| Sep 17, 2026 | 5,880.00 | 5,880.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.68% | 1,307,858 |
| Sep 16, 2026 | 5,865.00 | 5,880.00 | 5,860.00 | 5,880.00 | 5,880.00 | 0.26% | 484,179 |
| Sep 15, 2026 | 5,855.00 | 5,865.00 | 5,855.00 | 5,865.00 | 5,865.00 | 0.17% | 198,912 |
| Sep 14, 2026 | 5,850.00 | 5,860.00 | 5,850.00 | 5,855.00 | 5,855.00 | 0.09% | 1,213,512 |
| Sep 11, 2026 | 5,855.00 | 5,860.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 213,027 |
| Sep 10, 2026 | 5,855.00 | 5,855.00 | 5,845.00 | 5,850.00 | 5,850.00 | - | 242,772 |
| Sep 9, 2026 | 5,850.00 | 5,855.00 | 5,845.00 | 5,850.00 | 5,850.00 | - | 787,514 |
| Sep 8, 2026 | 5,850.00 | 5,860.00 | 5,845.00 | 5,850.00 | 5,850.00 | - | 228,560 |
| Sep 7, 2026 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.17% | 261,625 |
| Sep 4, 2026 | 5,850.00 | 5,860.00 | 5,845.00 | 5,860.00 | 5,860.00 | 0.26% | 518,985 |
| Sep 3, 2026 | 5,850.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | - | 458,749 |
| Sep 2, 2026 | 5,840.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | 0.09% | 932,304 |
| Sep 1, 2026 | 5,845.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | -0.09% | 1,684,436 |
| Aug 28, 2026 | 5,850.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | - | 478,570 |
| Aug 27, 2026 | 5,845.00 | 5,855.00 | 5,845.00 | 5,845.00 | 5,845.00 | - | 622,172 |
| Aug 26, 2026 | 5,850.00 | 5,855.00 | 5,845.00 | 5,845.00 | 5,845.00 | -0.09% | 423,545 |
| Aug 25, 2026 | 5,850.00 | 5,850.00 | 5,840.00 | 5,850.00 | 5,850.00 | 0.09% | 399,106 |
| Aug 24, 2026 | 5,845.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | - | 284,320 |
| Aug 21, 2026 | 5,845.00 | 5,845.00 | 5,840.00 | 5,845.00 | 5,845.00 | 0.09% | 189,408 |
| Aug 20, 2026 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.09% | 171,506 |
| Aug 19, 2026 | 5,845.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | -0.09% | 859,124 |
| Aug 18, 2026 | 5,845.00 | 5,860.00 | 5,835.00 | 5,850.00 | 5,850.00 | -0.09% | 737,856 |
| Aug 17, 2026 | 5,840.00 | 5,855.00 | 5,840.00 | 5,855.00 | 5,855.00 | 0.26% | 286,018 |
| Aug 14, 2026 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 1,938,617 |
| Aug 13, 2026 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | -0.09% | 2,644,149 |
| Aug 12, 2026 | 5,845.00 | 5,845.00 | 5,835.00 | 5,845.00 | 5,845.00 | 0.09% | 1,690,392 |
| Aug 11, 2026 | 5,840.00 | 5,841.80 | 5,835.00 | 5,840.00 | 5,840.00 | - | 2,262,039 |
| Aug 10, 2026 | 5,840.00 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 3,427,380 |
| Aug 7, 2026 | 5,835.00 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 2,628,499 |
| Aug 6, 2026 | 5,845.00 | 5,845.00 | 5,830.00 | 5,840.00 | 5,840.00 | - | 1,933,452 |
| Aug 5, 2026 | 5,845.00 | 5,855.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 1,263,217 |
| Aug 4, 2026 | 5,850.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 601,314 |
| Aug 3, 2026 | 5,845.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 222,221 |
| Jul 31, 2026 | 5,845.00 | 5,850.00 | 5,830.00 | 5,840.00 | 5,840.00 | 0.09% | 536,370 |
| Jul 30, 2026 | 5,830.00 | 5,850.00 | 5,830.00 | 5,835.00 | 5,835.00 | 0.09% | 1,626,723 |
| Jul 29, 2026 | 5,830.00 | 5,845.00 | 5,825.00 | 5,830.00 | 5,830.00 | -0.09% | 1,315,485 |
| Jul 28, 2026 | 5,830.00 | 5,845.00 | 5,830.00 | 5,835.00 | 5,835.00 | - | 734,353 |
| Jul 27, 2026 | 5,845.00 | 5,845.00 | 5,815.00 | 5,835.00 | 5,835.00 | 0.26% | 1,323,351 |
| Jul 24, 2026 | 5,820.00 | 5,825.00 | 5,815.00 | 5,820.00 | 5,820.00 | 0.09% | 502,155 |