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
2023-12-134,093.004,101.004,062.004,076.003,762.67254,053
2023-12-124,058.004,072.004,050.524,066.003,753.44285,147
2023-12-114,058.004,062.004,011.304,046.003,734.98167,596
2023-12-084,045.004,070.004,034.004,052.003,740.52246,216
2023-12-074,069.004,081.004,028.004,041.003,730.36369,663
2023-12-064,050.004,081.004,011.004,067.003,754.37370,294
2023-12-054,001.004,056.003,992.004,039.003,728.52276,084
2023-12-044,021.004,067.004,021.004,027.003,717.44251,885
2023-12-013,980.004,034.003,973.004,034.003,723.90423,714
2023-11-303,978.004,001.003,947.003,985.003,678.67853,160
2023-11-294,005.004,013.003,977.003,984.003,677.75278,429
2023-11-283,985.004,014.003,963.004,006.003,698.05536,816
2023-11-273,969.004,027.003,969.004,013.003,704.52328,296
2023-11-243,935.004,009.003,935.003,989.003,682.36460,586
2023-11-233,900.003,973.003,848.003,960.003,655.59570,962
2023-11-223,798.003,844.003,786.003,829.003,534.66342,860
2023-11-213,816.003,839.003,778.003,796.003,504.20282,937
2023-11-203,816.003,840.003,784.003,816.003,522.66331,591
2023-11-173,784.003,832.003,753.003,809.003,516.20266,928
2023-11-163,796.003,811.003,776.003,776.003,485.74792,295
2023-11-153,832.003,865.003,794.003,795.003,503.27382,797
2023-11-143,819.003,820.003,766.003,806.003,513.43489,044
2023-11-133,830.003,832.003,782.003,805.003,512.51187,246
2023-11-103,847.003,847.003,790.003,807.003,514.35236,264
2023-11-093,828.003,882.003,827.903,868.003,570.66349,826
2023-11-083,860.003,873.003,810.003,847.003,551.28520,297
2023-11-073,844.003,886.003,841.003,871.003,573.43537,588
2023-11-063,874.003,888.003,826.003,846.003,550.35625,859
2023-11-033,824.003,874.003,809.003,874.003,576.20467,900
2023-11-023,818.003,840.003,784.003,810.003,517.12665,035
2023-11-013,828.003,847.003,769.003,790.003,498.66376,220
2023-10-313,812.003,845.003,793.003,823.003,529.12903,465
2023-10-303,785.003,811.003,746.003,791.003,499.581,017,380
2023-10-273,875.003,905.003,755.003,755.003,466.35813,385
2023-10-263,959.003,964.003,857.003,871.003,573.43502,077
2023-10-253,998.004,013.003,976.003,989.003,682.36491,770
2023-10-244,037.004,069.003,979.003,993.003,686.05295,102
2023-10-233,994.004,044.003,972.574,039.003,728.52191,845
2023-10-204,051.004,053.783,982.003,998.003,690.67436,551
2023-10-194,077.004,114.004,070.004,072.003,758.98508,982
2023-10-184,147.004,154.514,088.004,108.003,792.21188,021
2023-10-174,104.004,161.004,059.004,147.003,828.22242,187
2023-10-164,220.004,220.004,096.004,135.003,817.14179,691
2023-10-134,245.004,245.004,194.004,201.003,878.06184,659
2023-10-124,245.004,279.004,238.004,245.003,918.68147,453
2023-10-114,216.004,242.004,204.004,223.003,898.37875,923
2023-10-104,184.004,221.004,167.894,219.003,894.68603,135
2023-10-094,149.004,166.004,119.004,128.003,810.68436,511
2023-10-064,145.004,169.004,106.004,165.003,844.83188,071
2023-10-054,092.004,144.004,091.004,124.003,806.98264,755
2023-10-044,091.004,169.004,060.004,079.003,765.44248,064
2023-10-034,073.004,156.004,058.004,125.003,807.91258,691
2023-10-024,143.004,168.004,081.004,085.003,770.98411,767
2023-09-294,079.004,147.004,077.004,112.003,795.91555,137
2023-09-284,042.004,064.003,990.004,039.003,728.52481,929
2023-09-274,065.004,077.004,046.004,050.003,738.67602,742
2023-09-264,076.004,077.004,028.004,063.003,750.67216,831
2023-09-254,055.004,081.004,030.004,061.003,748.83337,403
2023-09-224,079.004,098.004,057.004,081.003,767.29304,136
2023-09-214,159.004,173.004,106.004,107.003,791.29551,621
← NewerPage 13 of 22 · 1,266 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.