Intertek Group plc ITRK
LSE · United Kingdom · Commercial Services
GBp 5,875.00+5.00 (+0.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5,875.00 | +0.09% | GBp 5,870.00 | GBp 5,875.00 | GBp 5,870.00 | 87.28K |
| 2026-09-30 | GBp 5,870.00 | -0.17% | GBp 5,880.00 | GBp 5,880.00 | GBp 5,870.00 | 2.39M |
| 2026-09-29 | GBp 5,880.00 | +0.09% | GBp 5,875.00 | GBp 5,880.00 | GBp 5,865.00 | 97.59K |
| 2026-09-28 | GBp 5,875.00 | +0.26% | GBp 5,860.00 | GBp 5,875.00 | GBp 5,860.00 | 302.33K |
| 2026-09-25 | GBp 5,860.00 | 0.00% | GBp 5,870.00 | GBp 5,875.00 | GBp 5,860.00 | 3.41M |
| 2026-09-24 | GBp 5,860.00 | -0.09% | GBp 5,870.00 | GBp 5,875.00 | GBp 5,860.00 | 4.06M |
| 2026-09-23 | GBp 5,865.00 | -0.09% | GBp 5,880.00 | GBp 5,880.00 | GBp 5,865.00 | 478.81K |
| 2026-09-22 | GBp 5,870.00 | 0.00% | GBp 5,870.00 | GBp 5,875.00 | GBp 5,865.00 | 492.36K |
| 2026-09-21 | GBp 5,870.00 | +0.09% | GBp 5,875.00 | GBp 5,875.00 | GBp 5,865.00 | 1.67M |
| 2026-09-18 | GBp 5,865.00 | +0.43% | GBp 5,865.00 | GBp 5,870.00 | GBp 5,860.00 | 1.66M |
| 2026-09-17 | GBp 5,840.00 | -0.68% | GBp 5,880.00 | GBp 5,880.00 | GBp 5,840.00 | 1.31M |
| 2026-09-16 | GBp 5,880.00 | +0.26% | GBp 5,865.00 | GBp 5,880.00 | GBp 5,860.00 | 484.18K |
| 2026-09-15 | GBp 5,865.00 | +0.17% | GBp 5,855.00 | GBp 5,865.00 | GBp 5,855.00 | 198.91K |
| 2026-09-14 | GBp 5,855.00 | +0.09% | GBp 5,850.00 | GBp 5,860.00 | GBp 5,850.00 | 1.21M |
| 2026-09-11 | GBp 5,850.00 | 0.00% | GBp 5,855.00 | GBp 5,860.00 | GBp 5,850.00 | 213.03K |
| 2026-09-10 | GBp 5,850.00 | 0.00% | GBp 5,855.00 | GBp 5,855.73 | GBp 5,845.00 | 242.77K |
| 2026-09-09 | GBp 5,850.00 | 0.00% | GBp 5,850.00 | GBp 5,855.00 | GBp 5,845.00 | 787.51K |
| 2026-09-08 | GBp 5,850.00 | 0.00% | GBp 5,850.00 | GBp 5,860.00 | GBp 5,845.00 | 228.56K |
| 2026-09-07 | GBp 5,850.00 | -0.17% | GBp 5,860.00 | GBp 5,860.00 | GBp 5,850.00 | 261.62K |
| 2026-09-04 | GBp 5,860.00 | +0.26% | GBp 5,850.00 | GBp 5,860.00 | GBp 5,845.00 | 518.99K |
| 2026-09-03 | GBp 5,845.00 | 0.00% | GBp 5,850.00 | GBp 5,850.00 | GBp 5,840.00 | 458.75K |
| 2026-09-02 | GBp 5,845.00 | +0.09% | GBp 5,840.00 | GBp 5,850.00 | GBp 5,840.00 | 932.30K |
| 2026-09-01 | GBp 5,840.00 | -0.09% | GBp 5,845.00 | GBp 5,850.00 | GBp 5,835.00 | 1.68M |
| 2026-08-28 | GBp 5,845.00 | 0.00% | GBp 5,850.00 | GBp 5,850.00 | GBp 5,840.00 | 478.57K |
| 2026-08-27 | GBp 5,845.00 | 0.00% | GBp 5,845.00 | GBp 5,855.00 | GBp 5,845.00 | 622.17K |
| 2026-08-26 | GBp 5,845.00 | -0.09% | GBp 5,850.00 | GBp 5,855.00 | GBp 5,845.00 | 423.55K |
| 2026-08-25 | GBp 5,850.00 | +0.09% | GBp 5,850.00 | GBp 5,850.00 | GBp 5,840.00 | 399.11K |
| 2026-08-24 | GBp 5,845.00 | 0.00% | GBp 5,845.00 | GBp 5,850.00 | GBp 5,840.00 | 284.32K |
| 2026-08-21 | GBp 5,845.00 | +0.09% | GBp 5,845.00 | GBp 5,845.00 | GBp 5,840.00 | 189.41K |
| 2026-08-20 | GBp 5,840.00 | -0.09% | GBp 5,850.00 | GBp 5,850.00 | GBp 5,840.00 | 171.51K |
| 2026-08-19 | GBp 5,845.00 | -0.09% | GBp 5,845.00 | GBp 5,850.00 | GBp 5,840.00 | 859.12K |
| 2026-08-18 | GBp 5,850.00 | -0.09% | GBp 5,845.00 | GBp 5,860.00 | GBp 5,835.00 | 737.86K |
| 2026-08-17 | GBp 5,855.00 | +0.26% | GBp 5,840.00 | GBp 5,855.00 | GBp 5,840.00 | 286.02K |
| 2026-08-14 | GBp 5,840.00 | 0.00% | GBp 5,845.00 | GBp 5,845.00 | GBp 5,835.00 | 1.94M |
| 2026-08-13 | GBp 5,840.00 | -0.09% | GBp 5,845.00 | GBp 5,845.00 | GBp 5,835.00 | 2.64M |
| 2026-08-12 | GBp 5,845.00 | +0.09% | GBp 5,845.00 | GBp 5,845.00 | GBp 5,835.00 | 1.69M |
| 2026-08-11 | GBp 5,840.00 | 0.00% | GBp 5,840.00 | GBp 5,841.75 | GBp 5,835.00 | 2.26M |
| 2026-08-10 | GBp 5,840.00 | 0.00% | GBp 5,840.00 | GBp 5,840.00 | GBp 5,835.00 | 3.43M |
| 2026-08-07 | GBp 5,840.00 | 0.00% | GBp 5,835.00 | GBp 5,840.00 | GBp 5,835.00 | 2.63M |
| 2026-08-06 | GBp 5,840.00 | 0.00% | GBp 5,845.00 | GBp 5,845.00 | GBp 5,830.00 | 1.93M |
| 2026-08-05 | GBp 5,840.00 | 0.00% | GBp 5,845.00 | GBp 5,855.00 | GBp 5,835.00 | 1.26M |
| 2026-08-04 | GBp 5,840.00 | 0.00% | GBp 5,850.00 | GBp 5,850.00 | GBp 5,835.00 | 601.31K |
| 2026-08-03 | GBp 5,840.00 | 0.00% | GBp 5,845.00 | GBp 5,850.00 | GBp 5,835.00 | 222.22K |
| 2026-07-31 | GBp 5,840.00 | +0.09% | GBp 5,845.00 | GBp 5,850.00 | GBp 5,830.00 | 536.37K |
| 2026-07-30 | GBp 5,835.00 | +0.09% | GBp 5,830.00 | GBp 5,850.00 | GBp 5,830.00 | 1.63M |
| 2026-07-29 | GBp 5,830.00 | -0.09% | GBp 5,830.00 | GBp 5,845.00 | GBp 5,825.00 | 1.32M |
| 2026-07-28 | GBp 5,835.00 | 0.00% | GBp 5,830.00 | GBp 5,845.00 | GBp 5,830.00 | 734.35K |
| 2026-07-27 | GBp 5,835.00 | +0.26% | GBp 5,845.00 | GBp 5,845.00 | GBp 5,815.00 | 1.32M |
| 2026-07-24 | GBp 5,820.00 | +0.09% | GBp 5,820.00 | GBp 5,825.00 | GBp 5,815.00 | 502.15K |
| 2026-07-23 | GBp 5,815.00 | -0.09% | GBp 5,820.00 | GBp 5,830.00 | GBp 5,814.18 | 2.33M |
| 2026-07-22 | GBp 5,820.00 | 0.00% | GBp 5,820.00 | GBp 5,830.00 | GBp 5,820.00 | 1.08M |
| 2026-07-21 | GBp 5,820.00 | 0.00% | GBp 5,825.00 | GBp 5,830.00 | GBp 5,820.00 | 289.55K |
| 2026-07-20 | GBp 5,820.00 | 0.00% | GBp 5,815.00 | GBp 5,825.00 | GBp 5,815.00 | 2.14M |
| 2026-07-17 | GBp 5,820.00 | +0.09% | GBp 5,820.00 | GBp 5,825.00 | GBp 5,820.00 | 431.56K |
| 2026-07-16 | GBp 5,815.00 | -0.26% | GBp 5,820.00 | GBp 5,830.00 | GBp 5,815.00 | 485.24K |
| 2026-07-15 | GBp 5,830.00 | +0.26% | GBp 5,815.00 | GBp 5,840.00 | GBp 5,810.00 | 1.15M |
| 2026-07-14 | GBp 5,815.00 | +0.09% | GBp 5,810.00 | GBp 5,820.00 | GBp 5,810.00 | 1.69M |
| 2026-07-13 | GBp 5,810.00 | 0.00% | GBp 5,815.00 | GBp 5,820.00 | GBp 5,810.00 | 1.44M |
| 2026-07-10 | GBp 5,810.00 | 0.00% | GBp 5,815.00 | GBp 5,820.00 | GBp 5,810.00 | 1.56M |
| 2026-07-09 | GBp 5,810.00 | 0.00% | GBp 5,810.00 | GBp 5,820.00 | GBp 5,810.00 | 3.26M |
| 2026-07-08 | GBp 5,810.00 | 0.00% | GBp 5,810.00 | GBp 5,815.00 | GBp 5,810.00 | 383.76K |
| 2026-07-07 | GBp 5,810.00 | 0.00% | GBp 5,815.00 | GBp 5,820.00 | GBp 5,810.00 | 2.78M |
| 2026-07-06 | GBp 5,810.00 | -0.17% | GBp 5,820.00 | GBp 5,820.00 | GBp 5,810.00 | 2.05M |
| 2026-07-03 | GBp 5,820.00 | +0.09% | GBp 5,815.00 | GBp 5,820.00 | GBp 5,810.00 | 338.35K |
| 2026-07-02 | GBp 5,815.00 | +0.17% | GBp 5,805.00 | GBp 5,815.00 | GBp 5,805.00 | 4.08M |
| 2026-07-01 | GBp 5,805.00 | 0.00% | GBp 5,800.00 | GBp 5,810.00 | GBp 5,800.00 | 490.14K |
| 2026-06-30 | GBp 5,805.00 | +0.09% | GBp 5,805.00 | GBp 5,810.00 | GBp 5,800.00 | 864.86K |
| 2026-06-29 | GBp 5,800.00 | -0.17% | GBp 5,805.00 | GBp 5,810.00 | GBp 5,800.00 | 1.69M |
| 2026-06-26 | GBp 5,810.00 | +0.35% | GBp 5,800.00 | GBp 5,810.00 | GBp 5,795.00 | 704.73K |
| 2026-06-25 | GBp 5,790.00 | -0.17% | GBp 5,805.00 | GBp 5,805.00 | GBp 5,790.00 | 2.12M |
| 2026-06-24 | GBp 5,800.00 | -0.09% | GBp 5,805.00 | GBp 5,810.00 | GBp 5,800.00 | 2.79M |
| 2026-06-23 | GBp 5,805.00 | +0.09% | GBp 5,800.00 | GBp 5,810.00 | GBp 5,800.00 | 913.90K |
| 2026-06-22 | GBp 5,800.00 | -0.09% | GBp 5,810.00 | GBp 5,815.00 | GBp 5,800.00 | 5.88M |
| 2026-06-19 | GBp 5,805.00 | -0.17% | GBp 5,805.00 | GBp 5,820.00 | GBp 5,800.00 | 3.32M |
| 2026-06-18 | GBp 5,815.00 | +1.66% | GBp 5,695.00 | GBp 5,820.00 | GBp 5,690.00 | 8.85M |
| 2026-06-17 | GBp 5,720.00 | +0.70% | GBp 5,680.00 | GBp 5,720.29 | GBp 5,680.00 | 618.45K |
| 2026-06-16 | GBp 5,680.00 | +0.26% | GBp 5,670.00 | GBp 5,730.00 | GBp 5,670.00 | 1.08M |
| 2026-06-15 | GBp 5,665.00 | +0.09% | GBp 5,660.00 | GBp 5,685.00 | GBp 5,650.00 | 577.92K |
| 2026-06-12 | GBp 5,660.00 | +1.89% | GBp 5,570.00 | GBp 5,755.00 | GBp 5,570.00 | 4.39M |
| 2026-06-11 | GBp 5,555.00 | +1.65% | GBp 5,630.00 | GBp 5,645.00 | GBp 5,555.00 | 2.69M |
| 2026-06-10 | GBp 5,465.00 | -1.09% | GBp 5,530.00 | GBp 5,565.00 | GBp 5,450.00 | 1.05M |
| 2026-06-09 | GBp 5,525.00 | -0.81% | GBp 5,560.00 | GBp 5,585.00 | GBp 5,525.00 | 875.55K |
| 2026-06-08 | GBp 5,570.00 | +2.11% | GBp 5,470.00 | GBp 5,585.00 | GBp 5,450.00 | 1.40M |
| 2026-06-05 | GBp 5,455.00 | +1.21% | GBp 5,400.00 | GBp 5,470.00 | GBp 5,390.00 | 806.34K |
| 2026-06-04 | GBp 5,390.00 | +1.51% | GBp 5,365.00 | GBp 5,390.00 | GBp 5,325.00 | 2.60M |
| 2026-06-03 | GBp 5,310.00 | -1.12% | GBp 5,380.00 | GBp 5,390.00 | GBp 5,310.00 | 1.53M |
| 2026-06-02 | GBp 5,370.00 | +0.28% | GBp 5,370.00 | GBp 5,400.00 | GBp 5,330.00 | 387.89K |
| 2026-06-01 | GBp 5,355.00 | +0.66% | GBp 5,350.00 | GBp 5,385.00 | GBp 5,330.00 | 652.34K |
| 2026-05-29 | GBp 5,320.00 | -1.12% | GBp 5,380.00 | GBp 5,400.00 | GBp 5,320.00 | 4.14M |
| 2026-05-28 | GBp 5,380.00 | -2.45% | GBp 5,420.00 | GBp 5,421.52 | GBp 5,365.00 | 1.31M |