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
2023-06-274,257.004,300.004,249.004,290.003,924.57506,068
2023-06-264,264.004,264.004,218.004,254.003,891.63165,040
2023-06-234,262.004,281.004,246.004,269.003,905.35139,173
2023-06-224,275.004,281.004,244.004,274.003,909.93279,278
2023-06-214,306.004,339.004,275.004,314.003,946.52446,438
2023-06-204,331.004,383.004,273.004,359.003,987.69199,299
2023-06-194,362.004,380.004,340.004,349.003,978.54803,106
2023-06-164,384.004,423.004,378.004,398.004,023.371,184,735
2023-06-154,384.004,406.004,373.004,394.004,019.71229,560
2023-06-144,365.004,451.004,350.004,394.004,019.71610,414
2023-06-134,359.004,400.004,355.914,384.004,010.56380,827
2023-06-124,311.004,357.004,306.504,337.003,967.56219,066
2023-06-094,353.004,353.004,277.004,287.003,921.82407,216
2023-06-084,368.004,382.004,335.004,344.003,973.97568,640
2023-06-074,374.004,412.004,348.004,380.004,006.90249,393
2023-06-064,306.004,369.324,304.004,369.003,996.84398,623
2023-06-054,284.004,303.004,252.004,303.003,936.46413,437
2023-06-024,210.004,282.004,202.004,268.003,904.44332,269
2023-06-014,147.004,206.004,147.004,197.003,839.49473,143
2023-05-314,183.004,225.004,137.004,154.003,800.151,528,660
2023-05-304,248.004,252.004,195.004,195.003,837.66478,800
2023-05-264,226.004,261.004,213.004,253.003,890.72736,372
2023-05-254,239.004,261.694,218.004,218.003,858.70477,300
2023-05-244,258.004,336.364,234.804,333.003,898.40660,238
2023-05-234,151.004,222.004,148.004,192.003,771.54745,290
2023-05-224,150.004,166.004,113.004,164.003,746.35314,787
2023-05-194,115.004,144.004,099.004,131.003,716.66439,736
2023-05-184,066.004,115.004,055.004,115.003,702.27501,457
2023-05-174,074.004,074.004,025.004,040.003,634.79722,065
2023-05-164,131.004,134.004,088.004,089.003,678.87329,994
2023-05-154,134.004,156.004,122.004,131.003,716.66751,839
2023-05-124,159.004,174.004,111.004,118.003,704.97322,964
2023-05-114,157.004,184.004,131.004,158.003,740.95264,232
2023-05-104,236.004,236.004,152.004,152.003,735.56283,444
2023-05-094,239.004,251.004,181.004,228.003,803.93414,324
2023-05-054,193.004,225.004,177.254,218.003,794.94200,280
2023-05-044,152.004,192.004,148.004,174.003,755.35381,500
2023-05-034,106.004,229.004,106.004,178.003,758.951,252,015
2023-05-024,162.004,177.004,136.004,136.003,721.16573,295
2023-04-284,150.004,162.004,121.004,156.003,739.15319,459
2023-04-274,064.004,128.004,064.004,127.003,713.06285,822
2023-04-264,110.004,124.004,081.004,087.003,677.08333,656
2023-04-254,104.004,148.004,090.004,133.003,718.46335,759
2023-04-244,122.004,154.004,112.494,141.003,725.66606,334
2023-04-214,133.004,149.004,070.004,120.003,706.77433,315
2023-04-204,122.004,122.004,076.004,114.003,701.37663,374
2023-04-194,104.004,122.004,086.004,112.003,699.57172,474
2023-04-184,138.004,152.004,092.004,116.003,703.17433,485
2023-04-174,084.004,118.004,082.004,097.003,686.07178,121
2023-04-144,087.004,126.004,071.844,072.003,663.58531,598
2023-04-134,058.004,110.004,058.004,068.003,659.98312,594
2023-04-124,047.004,086.004,043.894,052.003,645.59462,733
2023-04-114,008.004,055.004,008.004,044.003,638.39218,121
2023-04-063,970.003,986.063,957.863,983.003,583.51155,320
2023-04-054,011.004,015.993,953.003,970.003,571.81516,454
2023-04-044,061.004,068.004,006.004,010.003,607.80262,932
2023-04-034,049.004,049.003,995.004,035.003,630.29308,353
2023-03-314,041.004,072.004,022.004,053.003,646.49444,674
2023-03-304,003.004,044.003,999.004,037.003,632.09172,737
2023-03-293,940.003,981.003,940.003,976.003,577.21293,877
← NewerPage 15 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.