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
2023-09-204,153.004,217.004,147.004,186.003,864.22383,053
2023-09-194,224.004,237.004,148.004,159.003,839.29344,775
2023-09-184,237.004,255.004,221.004,224.003,899.30251,553
2023-09-154,224.004,258.004,216.004,233.003,907.61741,230
2023-09-144,131.004,207.004,129.004,191.003,868.83264,581
2023-09-134,162.004,199.004,133.004,187.003,830.34251,617
2023-09-124,195.004,212.004,169.004,169.003,813.87292,548
2023-09-114,102.004,220.004,102.004,178.003,822.11231,961
2023-09-084,172.004,205.004,145.004,205.003,846.81261,499
2023-09-074,111.004,162.004,094.004,137.003,784.60157,440
2023-09-064,135.004,151.004,062.004,140.003,787.34429,872
2023-09-054,153.004,173.004,137.004,165.003,810.21304,299
2023-09-044,165.004,218.004,165.004,177.003,821.19241,024
2023-09-014,155.004,173.004,132.004,144.003,791.00177,903
2023-08-314,175.004,199.004,140.004,140.003,787.34771,005
2023-08-304,205.004,205.004,167.004,177.003,821.19288,119
2023-08-294,180.004,206.004,165.004,188.003,831.25590,884
2023-08-254,070.004,168.004,064.004,133.003,780.94271,591
2023-08-244,111.004,140.004,059.004,077.003,729.71173,144
2023-08-234,041.004,105.004,037.004,083.003,735.20144,197
2023-08-224,046.004,095.004,036.004,045.003,700.44395,460
2023-08-214,048.004,081.004,037.004,048.003,703.18198,323
2023-08-184,075.004,083.004,022.004,055.003,709.58224,829
2023-08-174,123.004,140.004,084.004,089.003,740.69252,919
2023-08-164,166.004,191.004,129.004,136.003,783.68375,767
2023-08-154,246.004,258.004,171.004,186.003,829.42279,246
2023-08-144,263.004,278.004,223.004,259.003,896.21384,144
2023-08-114,301.004,322.004,247.004,252.003,889.80290,560
2023-08-104,291.004,340.004,283.004,330.003,961.16240,999
2023-08-094,335.004,335.004,251.004,266.003,902.61312,556
2023-08-084,269.004,300.004,241.004,252.003,889.80271,329
2023-08-074,242.004,264.004,212.004,257.003,894.38232,175
2023-08-044,251.004,262.004,202.004,262.003,898.95220,632
2023-08-034,261.004,278.004,231.004,261.003,898.04284,631
2023-08-024,278.004,307.004,261.624,279.003,914.50261,984
2023-08-014,348.004,366.004,314.804,331.003,962.07334,257
2023-07-314,329.004,387.004,329.004,362.003,990.43298,919
2023-07-284,220.004,404.004,220.004,386.004,012.39354,238
2023-07-274,269.004,325.004,249.004,271.003,907.18634,207
2023-07-264,208.004,243.004,182.004,243.003,881.57351,455
2023-07-254,218.004,228.004,177.004,206.003,847.72311,673
2023-07-244,169.004,267.004,166.974,221.003,861.44252,522
2023-07-214,202.004,217.004,186.004,186.003,829.42311,449
2023-07-204,179.004,213.004,166.004,202.003,844.06284,582
2023-07-194,202.004,234.004,173.004,194.003,836.74319,086
2023-07-184,117.004,135.004,094.004,103.003,753.49638,963
2023-07-174,114.004,155.004,102.004,120.003,769.05336,734
2023-07-144,105.004,154.004,099.004,154.003,800.15286,538
2023-07-134,078.004,118.004,065.004,118.003,767.22200,108
2023-07-124,014.004,083.003,968.004,083.003,735.20300,005
2023-07-114,012.004,015.003,984.004,013.003,671.16385,182
2023-07-104,019.004,019.003,974.004,011.003,669.33293,435
2023-07-074,074.004,079.003,994.003,998.003,657.44358,007
2023-07-064,230.004,236.004,098.004,100.003,750.75287,046
2023-07-054,261.004,287.004,249.004,249.003,887.06697,673
2023-07-044,258.004,285.004,253.004,274.003,909.93276,423
2023-07-034,271.004,283.004,246.004,278.003,913.59305,439
2023-06-304,247.004,281.004,216.004,265.003,901.69540,442
2023-06-294,317.004,318.004,244.004,244.003,882.48375,210
2023-06-284,296.004,353.004,285.004,322.003,953.84784,461
← NewerPage 14 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.