Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4,932.00 | 4,932.00 | 4,834.00 | 4,840.00 | 4,537.46 | 573,038 |
| 2024-06-06 | 4,942.00 | 4,976.00 | 4,912.00 | 4,932.00 | 4,623.71 | 1,086,618 |
| 2024-06-05 | 4,906.00 | 4,938.00 | 4,878.00 | 4,934.00 | 4,625.59 | 306,664 |
| 2024-06-04 | 4,788.00 | 4,882.00 | 4,780.00 | 4,878.00 | 4,573.09 | 636,307 |
| 2024-06-03 | 4,826.00 | 4,842.00 | 4,766.00 | 4,786.00 | 4,486.84 | 1,192,730 |
| 2024-05-31 | 4,766.00 | 4,800.00 | 4,740.00 | 4,776.00 | 4,477.46 | 1,189,619 |
| 2024-05-30 | 4,750.00 | 4,770.00 | 4,728.00 | 4,754.00 | 4,456.84 | 1,519,120 |
| 2024-05-29 | 4,904.00 | 4,912.00 | 4,830.00 | 4,830.00 | 4,458.71 | 449,427 |
| 2024-05-28 | 5,040.00 | 5,075.00 | 4,904.00 | 4,904.00 | 4,527.02 | 388,993 |
| 2024-05-24 | 5,145.00 | 5,145.00 | 4,966.00 | 5,025.00 | 4,638.72 | 717,250 |
| 2024-05-23 | 4,942.00 | 4,964.00 | 4,924.00 | 4,954.00 | 4,573.18 | 349,882 |
| 2024-05-22 | 4,906.00 | 4,936.00 | 4,886.00 | 4,936.00 | 4,556.56 | 324,043 |
| 2024-05-21 | 4,894.00 | 4,912.00 | 4,880.94 | 4,912.00 | 4,534.41 | 500,271 |
| 2024-05-20 | 4,956.00 | 4,964.00 | 4,906.00 | 4,910.00 | 4,532.56 | 147,177 |
| 2024-05-17 | 4,920.00 | 4,954.00 | 4,912.00 | 4,954.00 | 4,573.18 | 193,940 |
| 2024-05-16 | 4,928.00 | 4,956.00 | 4,912.00 | 4,938.00 | 4,558.41 | 245,562 |
| 2024-05-15 | 4,904.00 | 4,972.00 | 4,904.00 | 4,904.00 | 4,527.02 | 413,345 |
| 2024-05-14 | 4,916.00 | 4,948.00 | 4,890.00 | 4,922.00 | 4,543.64 | 693,773 |
| 2024-05-13 | 5,000.00 | 5,025.00 | 4,884.00 | 4,916.00 | 4,538.10 | 383,882 |
| 2024-05-10 | 5,060.00 | 5,080.00 | 4,992.00 | 5,000.00 | 4,615.64 | 835,754 |
| 2024-05-09 | 5,100.00 | 5,105.00 | 5,050.00 | 5,055.00 | 4,666.42 | 359,916 |
| 2024-05-08 | 5,025.00 | 5,075.00 | 5,015.00 | 5,075.00 | 4,684.88 | 311,380 |
| 2024-05-07 | 5,060.00 | 5,073.13 | 4,974.00 | 5,010.00 | 4,624.88 | 278,635 |
| 2024-05-03 | 4,934.00 | 5,015.00 | 4,916.00 | 4,956.00 | 4,575.03 | 251,558 |
| 2024-05-02 | 4,922.00 | 4,952.00 | 4,888.00 | 4,918.00 | 4,539.95 | 272,626 |
| 2024-05-01 | 4,920.00 | 4,944.00 | 4,890.00 | 4,890.00 | 4,514.10 | 80,843 |
| 2024-04-30 | 4,934.00 | 4,960.00 | 4,912.00 | 4,944.00 | 4,563.95 | 401,103 |
| 2024-04-29 | 4,956.00 | 4,986.00 | 4,913.25 | 4,936.00 | 4,556.56 | 335,806 |
| 2024-04-26 | 4,982.00 | 4,998.00 | 4,884.00 | 4,948.00 | 4,567.64 | 294,999 |
| 2024-04-25 | 4,954.00 | 5,005.00 | 4,898.00 | 4,948.00 | 4,567.64 | 399,579 |
| 2024-04-24 | 4,996.00 | 5,015.00 | 4,950.00 | 4,950.00 | 4,569.49 | 461,466 |
| 2024-04-23 | 5,015.00 | 5,020.00 | 4,990.00 | 4,990.00 | 4,606.41 | 798,247 |
| 2024-04-22 | 4,972.00 | 4,988.00 | 4,902.00 | 4,984.00 | 4,600.87 | 360,236 |
| 2024-04-19 | 4,864.00 | 4,908.00 | 4,836.00 | 4,906.00 | 4,528.87 | 397,237 |
| 2024-04-18 | 4,882.00 | 4,882.00 | 4,826.00 | 4,850.00 | 4,477.18 | 598,870 |
| 2024-04-17 | 4,828.00 | 4,870.00 | 4,824.00 | 4,840.00 | 4,467.94 | 385,908 |
| 2024-04-16 | 4,760.00 | 4,852.00 | 4,748.00 | 4,830.00 | 4,458.71 | 587,792 |
| 2024-04-15 | 4,806.00 | 4,894.00 | 4,796.00 | 4,860.00 | 4,486.41 | 349,312 |
| 2024-04-12 | 4,876.00 | 4,886.00 | 4,790.00 | 4,804.00 | 4,434.71 | 419,767 |
| 2024-04-11 | 4,858.00 | 4,874.00 | 4,812.00 | 4,850.00 | 4,477.18 | 321,926 |
| 2024-04-10 | 4,890.00 | 4,890.00 | 4,822.00 | 4,858.00 | 4,484.56 | 330,910 |
| 2024-04-09 | 4,828.00 | 4,860.00 | 4,823.26 | 4,856.00 | 4,482.71 | 446,097 |
| 2024-04-08 | 4,844.00 | 4,858.00 | 4,794.00 | 4,828.00 | 4,456.87 | 289,700 |
| 2024-04-05 | 4,820.00 | 4,852.00 | 4,782.00 | 4,842.00 | 4,469.79 | 566,048 |
| 2024-04-04 | 4,908.00 | 4,942.00 | 4,896.00 | 4,902.00 | 4,525.18 | 433,560 |
| 2024-04-03 | 4,914.00 | 4,944.00 | 4,876.00 | 4,914.00 | 4,536.26 | 391,760 |
| 2024-04-02 | 4,962.00 | 4,972.00 | 4,916.00 | 4,928.00 | 4,549.18 | 620,670 |
| 2024-03-28 | 4,988.00 | 5,016.00 | 4,967.00 | 4,985.00 | 4,601.80 | 649,238 |
| 2024-03-27 | 4,973.00 | 4,996.00 | 4,933.00 | 4,969.00 | 4,587.03 | 268,226 |
| 2024-03-26 | 4,927.00 | 4,962.41 | 4,910.00 | 4,961.00 | 4,579.64 | 369,239 |
| 2024-03-25 | 4,881.00 | 4,919.00 | 4,858.00 | 4,917.00 | 4,539.03 | 516,946 |
| 2024-03-22 | 4,912.00 | 4,915.00 | 4,856.00 | 4,913.00 | 4,535.33 | 528,958 |
| 2024-03-21 | 4,904.00 | 4,915.00 | 4,849.00 | 4,886.00 | 4,510.41 | 1,133,463 |
| 2024-03-20 | 4,863.00 | 4,938.00 | 4,843.00 | 4,843.00 | 4,470.71 | 374,036 |
| 2024-03-19 | 4,827.00 | 4,857.00 | 4,800.00 | 4,857.00 | 4,483.64 | 518,342 |
| 2024-03-18 | 4,838.00 | 4,889.00 | 4,817.00 | 4,849.00 | 4,476.25 | 284,889 |
| 2024-03-15 | 4,865.00 | 4,914.00 | 4,791.00 | 4,846.00 | 4,473.48 | 986,001 |
| 2024-03-14 | 5,022.00 | 5,033.19 | 4,922.00 | 4,946.00 | 4,565.80 | 561,343 |
| 2024-03-13 | 5,068.00 | 5,068.00 | 5,011.22 | 5,016.00 | 4,630.42 | 243,565 |
| 2024-03-12 | 4,997.00 | 5,062.00 | 4,980.00 | 5,062.00 | 4,672.88 | 333,207 |
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.