Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4,942.00 | 4,942.00 | 4,876.00 | 4,906.00 | 4,599.34 | 152,721 |
| 2024-08-30 | 4,918.00 | 4,980.00 | 4,912.00 | 4,950.00 | 4,640.59 | 579,666 |
| 2024-08-29 | 4,868.00 | 4,932.00 | 4,868.00 | 4,926.00 | 4,618.09 | 207,542 |
| 2024-08-28 | 4,820.00 | 4,878.00 | 4,804.00 | 4,852.00 | 4,548.71 | 239,580 |
| 2024-08-27 | 4,748.00 | 4,818.00 | 4,748.00 | 4,804.00 | 4,503.71 | 190,408 |
| 2024-08-23 | 4,774.00 | 4,776.00 | 4,742.00 | 4,768.00 | 4,469.96 | 125,527 |
| 2024-08-22 | 4,750.00 | 4,780.00 | 4,746.00 | 4,764.00 | 4,466.21 | 175,276 |
| 2024-08-21 | 4,748.00 | 4,780.00 | 4,742.00 | 4,760.00 | 4,462.46 | 291,456 |
| 2024-08-20 | 4,754.00 | 4,794.00 | 4,722.00 | 4,752.00 | 4,454.96 | 136,345 |
| 2024-08-19 | 4,734.00 | 4,794.00 | 4,718.00 | 4,770.00 | 4,471.84 | 114,626 |
| 2024-08-16 | 4,780.00 | 4,780.00 | 4,702.00 | 4,740.00 | 4,443.71 | 173,207 |
| 2024-08-15 | 4,778.00 | 4,796.00 | 4,728.00 | 4,770.00 | 4,471.84 | 265,813 |
| 2024-08-14 | 4,726.00 | 4,750.00 | 4,702.00 | 4,750.00 | 4,453.09 | 142,223 |
| 2024-08-13 | 4,692.00 | 4,704.00 | 4,638.00 | 4,690.00 | 4,396.84 | 171,799 |
| 2024-08-12 | 4,674.00 | 4,688.00 | 4,640.00 | 4,680.00 | 4,387.46 | 522,742 |
| 2024-08-09 | 4,628.00 | 4,674.00 | 4,610.00 | 4,652.00 | 4,361.21 | 154,963 |
| 2024-08-08 | 4,626.00 | 4,636.00 | 4,542.00 | 4,636.00 | 4,346.21 | 393,337 |
| 2024-08-07 | 4,622.00 | 4,686.00 | 4,616.00 | 4,644.00 | 4,353.71 | 407,691 |
| 2024-08-06 | 4,704.00 | 4,724.00 | 4,586.00 | 4,600.00 | 4,312.46 | 307,286 |
| 2024-08-05 | 4,820.00 | 4,924.00 | 4,578.00 | 4,692.00 | 4,398.71 | 363,053 |
| 2024-08-02 | 4,882.00 | 5,045.00 | 4,806.00 | 4,884.00 | 4,578.71 | 499,779 |
| 2024-08-01 | 5,025.00 | 5,060.00 | 4,954.00 | 4,954.00 | 4,644.34 | 568,166 |
| 2024-07-31 | 5,065.00 | 5,065.00 | 5,015.00 | 5,050.00 | 4,734.34 | 302,424 |
| 2024-07-30 | 4,934.00 | 5,030.00 | 4,934.00 | 5,005.00 | 4,692.15 | 328,678 |
| 2024-07-29 | 5,020.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,631.21 | 374,692 |
| 2024-07-26 | 4,834.00 | 5,015.00 | 4,834.00 | 5,015.00 | 4,701.52 | 496,456 |
| 2024-07-25 | 4,746.00 | 4,844.00 | 4,726.00 | 4,810.00 | 4,509.34 | 759,518 |
| 2024-07-24 | 4,622.00 | 4,816.00 | 4,622.00 | 4,796.00 | 4,496.21 | 358,871 |
| 2024-07-23 | 4,698.00 | 4,720.00 | 4,660.00 | 4,660.00 | 4,368.71 | 300,792 |
| 2024-07-22 | 4,664.00 | 4,752.00 | 4,664.00 | 4,702.00 | 4,408.09 | 270,733 |
| 2024-07-19 | 4,670.00 | 4,700.00 | 4,630.00 | 4,638.00 | 4,348.09 | 318,476 |
| 2024-07-18 | 4,698.00 | 4,718.00 | 4,658.00 | 4,702.00 | 4,408.09 | 212,794 |
| 2024-07-17 | 4,748.00 | 4,756.00 | 4,642.00 | 4,664.00 | 4,372.46 | 298,322 |
| 2024-07-16 | 4,734.00 | 4,772.00 | 4,702.00 | 4,764.00 | 4,466.21 | 179,811 |
| 2024-07-15 | 4,796.00 | 4,852.00 | 4,724.00 | 4,758.00 | 4,460.59 | 171,311 |
| 2024-07-12 | 4,808.00 | 4,864.00 | 4,766.00 | 4,860.00 | 4,556.21 | 147,267 |
| 2024-07-11 | 4,772.00 | 4,798.38 | 4,744.00 | 4,784.00 | 4,484.96 | 199,129 |
| 2024-07-10 | 4,766.00 | 4,802.00 | 4,744.00 | 4,762.00 | 4,464.34 | 706,471 |
| 2024-07-09 | 4,762.00 | 4,788.00 | 4,728.00 | 4,754.00 | 4,456.84 | 270,609 |
| 2024-07-08 | 4,726.00 | 4,788.00 | 4,722.88 | 4,772.00 | 4,473.71 | 220,244 |
| 2024-07-05 | 4,790.00 | 4,826.00 | 4,734.00 | 4,744.00 | 4,447.46 | 806,978 |
| 2024-07-04 | 4,756.00 | 4,792.00 | 4,746.00 | 4,774.00 | 4,475.59 | 166,964 |
| 2024-07-03 | 4,758.00 | 4,790.00 | 4,730.00 | 4,746.00 | 4,449.34 | 426,006 |
| 2024-07-02 | 4,694.00 | 4,764.00 | 4,676.00 | 4,742.00 | 4,445.59 | 334,167 |
| 2024-07-01 | 4,828.00 | 4,868.00 | 4,734.00 | 4,734.00 | 4,438.09 | 270,493 |
| 2024-06-28 | 4,868.00 | 4,885.99 | 4,794.00 | 4,794.00 | 4,494.34 | 378,626 |
| 2024-06-27 | 4,704.00 | 4,758.00 | 4,700.00 | 4,748.00 | 4,451.21 | 432,381 |
| 2024-06-26 | 4,748.00 | 4,760.00 | 4,646.00 | 4,692.00 | 4,398.71 | 532,347 |
| 2024-06-25 | 4,778.00 | 4,778.00 | 4,726.00 | 4,732.00 | 4,436.21 | 264,116 |
| 2024-06-24 | 4,778.00 | 4,800.00 | 4,750.00 | 4,778.00 | 4,479.34 | 269,054 |
| 2024-06-21 | 4,836.00 | 4,836.00 | 4,750.00 | 4,778.00 | 4,479.34 | 741,238 |
| 2024-06-20 | 4,772.00 | 4,822.00 | 4,736.00 | 4,822.00 | 4,520.59 | 218,566 |
| 2024-06-19 | 4,784.00 | 4,804.00 | 4,738.00 | 4,742.00 | 4,445.59 | 361,986 |
| 2024-06-18 | 4,734.00 | 4,794.00 | 4,730.00 | 4,792.00 | 4,492.46 | 335,351 |
| 2024-06-17 | 4,780.00 | 4,790.00 | 4,714.00 | 4,714.00 | 4,419.34 | 238,728 |
| 2024-06-14 | 4,884.00 | 4,884.00 | 4,714.82 | 4,744.00 | 4,447.46 | 245,558 |
| 2024-06-13 | 4,856.00 | 4,890.00 | 4,844.00 | 4,890.00 | 4,584.34 | 294,548 |
| 2024-06-12 | 4,792.00 | 4,880.00 | 4,778.00 | 4,862.00 | 4,558.09 | 1,101,314 |
| 2024-06-11 | 4,872.00 | 4,892.00 | 4,786.00 | 4,786.00 | 4,486.84 | 346,739 |
| 2024-06-10 | 4,806.00 | 4,850.00 | 4,782.00 | 4,846.00 | 4,543.09 | 222,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0770 GBP |
| 2025-09-11 | 0.5730 GBP |
| 2025-05-29 | 1.0260 GBP |
| 2024-09-12 | 0.5390 GBP |
| 2024-05-30 | 0.7400 GBP |
| 2023-09-14 | 0.3770 GBP |
| 2023-05-25 | 0.7160 GBP |
| 2022-09-15 | 0.3420 GBP |
| 2022-05-26 | 0.7160 GBP |
| 2021-09-16 | 0.3420 GBP |
| 2021-05-27 | 0.7160 GBP |
| 2020-09-17 | 0.3420 GBP |
| 2020-05-21 | 0.7160 GBP |
| 2019-09-26 | 0.3420 GBP |
| 2019-05-16 | 0.6720 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.