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
2023-03-283,992.003,994.003,927.003,945.003,549.32415,611
2023-03-273,949.003,992.003,941.003,970.003,571.81354,931
2023-03-243,997.003,997.003,906.003,923.003,529.52428,129
2023-03-234,046.004,046.003,989.004,002.003,600.60504,097
2023-03-224,032.004,058.004,007.004,039.003,633.89249,656
2023-03-213,990.004,041.003,990.004,032.003,627.59204,544
2023-03-203,950.004,013.003,940.003,997.003,596.10247,716
2023-03-174,020.004,063.003,968.003,976.003,577.21538,028
2023-03-163,984.004,023.003,942.004,020.003,616.80380,540
2023-03-154,045.004,045.003,934.003,950.003,553.82389,822
2023-03-144,057.004,071.003,992.004,044.003,638.39330,921
2023-03-134,134.004,142.004,026.004,026.003,622.19614,233
2023-03-104,196.004,202.004,108.004,130.003,715.76338,075
2023-03-094,193.004,217.004,169.004,202.003,780.54600,155
2023-03-084,200.004,204.004,170.004,195.003,774.24771,821
2023-03-074,192.004,248.004,192.004,222.003,798.53978,140
2023-03-064,175.004,215.004,163.004,212.003,789.54358,416
2023-03-034,170.004,187.004,152.004,179.003,759.85388,093
2023-03-024,141.004,184.004,130.004,158.003,740.95300,256
2023-03-014,119.004,217.004,112.004,162.003,744.55536,449
2023-02-284,435.004,435.004,156.004,174.003,755.35982,668
2023-02-274,397.004,420.004,364.004,374.003,935.29497,533
2023-02-244,403.004,440.004,353.004,377.003,937.99585,930
2023-02-234,458.004,469.004,407.004,408.003,965.88347,139
2023-02-224,427.004,463.004,399.004,444.003,998.27392,855
2023-02-214,492.004,496.004,432.004,439.003,993.77174,142
2023-02-204,490.004,505.004,463.464,491.004,040.55251,667
2023-02-174,471.004,502.004,432.004,490.004,039.65302,978
2023-02-164,537.004,549.004,467.004,497.004,045.95203,247
2023-02-154,434.004,507.004,420.004,506.004,054.05212,517
2023-02-144,457.004,503.004,423.004,423.003,979.37346,383
2023-02-134,375.004,436.004,368.004,432.003,987.47231,629
2023-02-104,470.004,471.004,342.004,371.003,932.59393,496
2023-02-094,510.004,538.004,461.004,475.004,026.16477,231
2023-02-084,482.004,544.004,482.004,495.004,044.15176,703
2023-02-074,476.004,518.004,461.004,470.004,021.66383,710
2023-02-064,504.004,517.004,471.004,500.004,048.65317,945
2023-02-034,496.004,530.004,465.004,528.004,073.84409,863
2023-02-024,401.004,528.004,390.004,522.004,068.44561,153
2023-02-014,354.004,444.004,354.004,385.003,945.19662,964
2023-01-314,314.004,350.004,280.004,345.003,909.20389,839
2023-01-304,271.004,339.004,271.004,334.003,899.30186,589
2023-01-274,322.004,325.004,264.004,305.003,873.21184,995
2023-01-264,276.004,316.004,248.004,309.003,876.81257,218
2023-01-254,282.004,297.004,234.004,258.003,830.92232,224
2023-01-244,291.004,305.004,278.004,283.003,853.42179,580
2023-01-234,296.004,321.004,276.004,289.003,858.81187,339
2023-01-204,307.004,313.004,276.214,289.003,858.81224,538
2023-01-194,340.004,381.004,293.004,293.003,862.41245,353
2023-01-184,381.004,397.004,352.004,356.003,919.09666,651
2023-01-174,369.004,397.004,340.004,379.003,939.79389,252
2023-01-164,291.004,375.004,280.004,375.003,936.19229,497
2023-01-134,282.004,313.004,267.004,280.003,850.72207,362
2023-01-124,287.004,296.004,227.004,266.003,838.12258,726
2023-01-114,246.004,322.004,232.004,297.003,866.01542,801
2023-01-104,190.004,250.004,176.004,245.003,819.23772,597
2023-01-094,261.004,266.004,183.004,225.003,801.23403,141
2023-01-064,185.004,240.004,129.004,234.003,809.33234,358
2023-01-054,199.004,227.004,161.004,167.003,749.05284,432
2023-01-044,123.004,205.004,116.004,205.003,783.24280,623
← NewerPage 16 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.