Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 5,850.00
0.00 (0.00%)
Sep 11, 2026, 4:35 PM GMT
Intertek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 5,820.00 | 5,830.00 | 5,814.20 | 5,815.00 | 5,815.00 | -0.09% | 2,328,133 |
| Jul 22, 2026 | 5,820.00 | 5,830.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 1,076,666 |
| Jul 21, 2026 | 5,825.00 | 5,830.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 289,546 |
| Jul 20, 2026 | 5,815.00 | 5,825.00 | 5,815.00 | 5,820.00 | 5,820.00 | - | 2,135,720 |
| Jul 17, 2026 | 5,820.00 | 5,825.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.09% | 431,560 |
| Jul 16, 2026 | 5,820.00 | 5,830.00 | 5,815.00 | 5,815.00 | 5,815.00 | -0.26% | 485,245 |
| Jul 15, 2026 | 5,815.00 | 5,840.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.26% | 1,149,646 |
| Jul 14, 2026 | 5,810.00 | 5,820.00 | 5,810.00 | 5,815.00 | 5,815.00 | 0.09% | 1,685,959 |
| Jul 13, 2026 | 5,815.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 1,437,174 |
| Jul 10, 2026 | 5,815.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 1,561,661 |
| Jul 9, 2026 | 5,810.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 3,264,355 |
| Jul 8, 2026 | 5,810.00 | 5,815.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 393,145 |
| Jul 7, 2026 | 5,815.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 2,777,316 |
| Jul 6, 2026 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | -0.17% | 2,050,738 |
| Jul 3, 2026 | 5,815.00 | 5,820.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.09% | 338,351 |