Intertek Group plc (LON:ITRK)
London · Delayed Price · Currency is GBP · Price in GBX 5,845.00
+5.00 (0.09%)
Aug 21, 2026, 4:51 PM GMT
Intertek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,845.00 | 5,845.00 | 5,840.00 | 5,845.00 | - | 0.09% | 181,394 |
| Aug 20, 2026 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.09% | 171,504 |
| Aug 19, 2026 | 5,845.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | -0.09% | 528,577 |
| Aug 18, 2026 | 5,845.00 | 5,855.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.09% | 737,223 |
| Aug 17, 2026 | 5,840.00 | 5,855.00 | 5,840.00 | 5,855.00 | 5,855.00 | 0.26% | 286,013 |
| Aug 14, 2026 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 839,227 |
| Aug 13, 2026 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | -0.09% | 1,457,483 |
| 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 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 1,463,279 |
| Aug 10, 2026 | 5,840.00 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 1,703,190 |
| Aug 7, 2026 | 5,835.00 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 2,628,238 |
| Aug 6, 2026 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 1,620,152 |
| Aug 5, 2026 | 5,845.00 | 5,855.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 479,289 |
| Aug 4, 2026 | 5,850.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 456,679 |
| Aug 3, 2026 | 5,845.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | - | 219,948 |
| Jul 31, 2026 | 5,845.00 | 5,850.00 | 5,830.00 | 5,840.00 | 5,840.00 | 0.09% | 489,308 |
| Jul 30, 2026 | 5,830.00 | 5,850.00 | 5,830.00 | 5,835.00 | 5,835.00 | 0.09% | 1,626,720 |
| 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 |
| Jul 2, 2026 | 5,805.00 | 5,815.00 | 5,805.00 | 5,815.00 | 5,815.00 | 0.17% | 4,076,925 |
| Jul 1, 2026 | 5,800.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | - | 490,137 |
| Jun 30, 2026 | 5,805.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 0.09% | 864,865 |
| Jun 29, 2026 | 5,805.00 | 5,810.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.17% | 1,693,646 |
| Jun 26, 2026 | 5,800.00 | 5,810.00 | 5,795.00 | 5,810.00 | 5,810.00 | 0.35% | 704,726 |
| Jun 25, 2026 | 5,805.00 | 5,805.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.17% | 2,117,938 |
| Jun 24, 2026 | 5,805.00 | 5,810.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.09% | 2,786,045 |
| Jun 23, 2026 | 5,800.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 0.09% | 913,895 |
| Jun 22, 2026 | 5,810.00 | 5,815.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.09% | 5,882,855 |
| 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 | 5,690.00 | 5,815.00 | 5,815.00 | 1.66% | 8,853,368 |
| 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 |