Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ITRK.LSE stock page

Intertek Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-114,943.004,963.004,920.004,961.004,579.64273,382
2024-03-084,956.004,976.004,938.054,962.004,580.57260,277
2024-03-074,951.004,992.004,930.004,960.004,578.72667,561
2024-03-064,968.004,968.004,842.004,959.004,577.80649,355
2024-03-054,750.004,972.004,746.004,905.004,527.95717,858
2024-03-044,593.004,621.004,548.004,621.004,265.78459,183
2024-03-014,653.004,653.004,565.004,588.004,235.32465,637
2024-02-294,619.004,650.004,610.004,622.004,266.70635,597
2024-02-284,612.004,645.004,605.004,611.004,256.55226,386
2024-02-274,649.004,658.004,603.004,620.004,264.86284,019
2024-02-264,624.004,660.004,622.004,651.004,293.47279,991
2024-02-234,631.004,670.004,610.004,645.004,287.93535,123
2024-02-224,521.004,652.004,521.004,639.004,282.40748,229
2024-02-214,500.004,535.004,470.004,478.004,133.77183,342
2024-02-204,469.004,501.004,465.904,491.004,145.77164,136
2024-02-194,420.004,481.804,401.004,479.004,134.69210,945
2024-02-164,386.004,430.004,381.004,430.004,089.46981,671
2024-02-154,425.004,439.004,348.004,348.004,013.76317,395
2024-02-144,326.004,388.004,326.004,379.004,042.38336,425
2024-02-134,396.004,396.004,286.004,323.003,990.69263,728
2024-02-124,461.004,478.004,361.004,416.004,076.54309,599
2024-02-094,436.004,508.004,436.004,467.004,123.62430,236
2024-02-084,393.004,445.004,382.004,434.004,093.15349,771
2024-02-074,473.004,493.004,372.004,388.004,050.69326,917
2024-02-064,477.004,478.004,447.004,477.004,132.85334,412
2024-02-054,463.004,496.004,451.004,455.004,112.54145,123
2024-02-024,522.004,548.004,465.004,465.004,121.77212,618
2024-02-014,485.004,525.004,478.004,481.004,136.54216,125
2024-01-314,508.004,541.004,493.004,493.004,147.62383,594
2024-01-304,515.004,539.004,504.004,506.004,159.62329,145
2024-01-294,507.004,515.004,474.004,478.004,133.77229,744
2024-01-264,384.004,476.004,384.004,458.004,115.31584,463
2024-01-254,384.004,405.004,365.004,384.004,047.00238,975
2024-01-244,377.004,396.004,355.004,390.004,052.54172,588
2024-01-234,332.004,371.004,315.004,360.004,024.84289,376
2024-01-224,327.004,337.004,295.004,314.003,982.38216,205
2024-01-194,313.004,340.004,270.004,294.003,963.92295,561
2024-01-184,245.004,302.004,211.004,300.003,969.45251,159
2024-01-174,294.004,308.004,242.004,242.003,915.91337,940
2024-01-164,298.004,341.004,295.004,337.004,003.61242,644
2024-01-154,343.004,372.004,325.004,325.003,992.53307,977
2024-01-124,310.004,376.004,299.004,354.004,019.30267,741
2024-01-114,310.004,365.004,290.004,292.003,962.07986,070
2024-01-104,229.004,290.004,213.004,290.003,960.22417,273
2024-01-094,189.004,215.004,162.004,196.003,873.45210,801
2024-01-084,182.004,212.004,148.004,199.003,876.22170,417
2024-01-054,253.004,274.004,185.004,212.003,888.22282,965
2024-01-044,196.004,276.004,196.004,276.003,947.30427,614
2024-01-034,226.004,244.004,186.004,199.003,876.22244,287
2024-01-024,264.004,267.004,202.004,228.003,902.99262,390
2023-12-294,271.004,286.004,246.004,246.003,919.6198,790
2023-12-284,259.004,287.004,253.004,261.003,933.45115,119
2023-12-274,200.004,291.004,200.004,257.003,929.76169,477
2023-12-224,221.004,234.004,181.004,188.003,866.0675,594
2023-12-214,221.004,246.004,199.004,235.003,909.45141,935
2023-12-204,201.004,256.004,201.004,249.003,922.38362,656
2023-12-194,070.004,104.004,070.004,099.003,783.91441,046
2023-12-184,074.004,090.004,054.004,068.003,755.29298,146
2023-12-154,124.004,129.004,075.004,089.003,774.67727,735
2023-12-144,115.004,212.004,115.004,125.003,807.91345,513
← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-281.0770 GBP
2025-09-110.5730 GBP
2025-05-291.0260 GBP
2024-09-120.5390 GBP
2024-05-300.7400 GBP
2023-09-140.3770 GBP
2023-05-250.7160 GBP
2022-09-150.3420 GBP
2022-05-260.7160 GBP
2021-09-160.3420 GBP
2021-05-270.7160 GBP
2020-09-170.3420 GBP
2020-05-210.7160 GBP
2019-09-260.3420 GBP
2019-05-160.6720 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.