Intertek Group plc (LON:ITRK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5,935.00
0.00 (0.00%)
Nov 11, 2026, 4:58 PM GMT
Intertek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,940.00 | 5,940.00 | 5,930.00 | 5,935.00 | 5,935.00 | - | 311,849 |
| Nov 10, 2026 | 5,935.00 | 5,935.00 | 5,930.00 | 5,935.00 | 5,935.00 | 0.08% | 471,036 |
| Nov 9, 2026 | 5,945.00 | 5,945.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.25% | 3,145,431 |
| Nov 6, 2026 | 5,950.00 | 5,950.00 | 5,935.00 | 5,945.00 | 5,945.00 | -0.34% | 776,474 |
| Nov 5, 2026 | 5,935.00 | 5,965.00 | 5,935.00 | 5,965.00 | 5,965.00 | 0.51% | 442,814 |
| Nov 4, 2026 | 5,940.00 | 5,940.00 | 5,930.00 | 5,935.00 | 5,935.00 | - | 1,061,016 |
| Nov 3, 2026 | 5,940.00 | 5,940.00 | 5,930.00 | 5,935.00 | 5,935.00 | -0.08% | 179,658 |
| Nov 2, 2026 | 5,930.00 | 5,940.00 | 5,925.00 | 5,940.00 | 5,940.00 | 0.17% | 660,560 |
| Oct 30, 2026 | 5,925.00 | 5,930.00 | 5,920.00 | 5,930.00 | 5,930.00 | 0.08% | 153,492 |
| Oct 29, 2026 | 5,925.00 | 5,930.00 | 5,920.00 | 5,925.00 | 5,925.00 | 0.08% | 927,292 |
| Oct 28, 2026 | 5,915.00 | 5,925.00 | 5,915.00 | 5,920.00 | 5,920.00 | - | 348,085 |
| Oct 27, 2026 | 5,915.00 | 5,920.00 | 5,912.50 | 5,920.00 | 5,920.00 | -0.08% | 1,287,745 |
| Oct 26, 2026 | 5,925.00 | 5,925.00 | 5,910.00 | 5,925.00 | 5,925.00 | - | 133,894 |
| Oct 23, 2026 | 5,920.00 | 5,925.00 | 5,910.00 | 5,925.00 | 5,925.00 | 0.08% | 470,216 |
| Oct 22, 2026 | 5,920.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | - | 134,296 |
| Oct 21, 2026 | 5,915.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.08% | 2,772,652 |
| Oct 20, 2026 | 5,910.00 | 5,920.00 | 5,910.00 | 5,915.00 | 5,915.00 | 0.08% | 514,014 |
| Oct 19, 2026 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.17% | 241,817 |
| Oct 16, 2026 | 5,920.00 | 5,920.00 | 5,851.30 | 5,920.00 | 5,920.00 | - | 271,085 |
| Oct 15, 2026 | 5,915.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.08% | 234,258 |
| Oct 14, 2026 | 5,910.00 | 5,920.00 | 5,905.00 | 5,915.00 | 5,915.00 | 0.17% | 875,559 |
| Oct 13, 2026 | 5,900.00 | 5,905.00 | 5,890.00 | 5,905.00 | 5,905.00 | 0.17% | 701,457 |
| Oct 12, 2026 | 5,895.00 | 5,895.00 | 5,890.00 | 5,895.00 | 5,895.00 | 0.08% | 336,846 |
| Oct 9, 2026 | 5,900.00 | 5,900.00 | 5,885.00 | 5,890.00 | 5,890.00 | - | 2,314,477 |
| Oct 8, 2026 | 5,890.00 | 5,900.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.17% | 113,718 |
| Oct 7, 2026 | 5,890.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,900.00 | 0.25% | 678,457 |
| Oct 6, 2026 | 5,900.00 | 5,900.00 | 5,875.00 | 5,885.00 | 5,885.00 | - | 758,734 |
| Oct 5, 2026 | 5,880.00 | 5,885.00 | 5,875.00 | 5,885.00 | 5,885.00 | 0.09% | 2,206,532 |
| Oct 2, 2026 | 5,885.00 | 5,885.00 | 5,870.00 | 5,880.00 | 5,880.00 | 0.09% | 1,765,176 |
| Oct 1, 2026 | 5,870.00 | 5,880.00 | 5,870.00 | 5,875.00 | 5,875.00 | 0.09% | 843,701 |
| Sep 30, 2026 | 5,880.00 | 5,880.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.17% | 2,394,945 |
| Sep 29, 2026 | 5,875.00 | 5,880.00 | 5,865.00 | 5,880.00 | 5,880.00 | 0.09% | 97,587 |
| Sep 28, 2026 | 5,860.00 | 5,875.00 | 5,860.00 | 5,875.00 | 5,875.00 | 0.26% | 302,326 |
| Sep 25, 2026 | 5,870.00 | 5,875.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 3,408,216 |
| Sep 24, 2026 | 5,870.00 | 5,875.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.09% | 4,056,386 |
| Sep 23, 2026 | 5,880.00 | 5,880.00 | 5,865.00 | 5,865.00 | 5,865.00 | -0.09% | 478,809 |
| Sep 22, 2026 | 5,870.00 | 5,875.00 | 5,865.00 | 5,870.00 | 5,870.00 | - | 492,360 |
| Sep 21, 2026 | 5,875.00 | 5,875.00 | 5,865.00 | 5,870.00 | 5,870.00 | 0.09% | 1,669,770 |
| Sep 18, 2026 | 5,865.00 | 5,870.00 | 5,860.00 | 5,865.00 | 5,865.00 | 0.43% | 1,659,973 |
| 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% | 484,183 |
| Sep 15, 2026 | 5,855.00 | 5,865.00 | 5,855.00 | 5,865.00 | 5,865.00 | 0.17% | 198,914 |
| 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 | 5,855.70 | 5,845.00 | 5,850.00 | 5,850.00 | - | 242,774 |
| 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% | 518,987 |
| Sep 3, 2026 | 5,850.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | - | 458,749 |