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
2023-01-034,059.004,118.004,023.004,091.003,680.67500,937
2022-12-304,057.004,065.004,034.004,034.003,629.39121,152
2022-12-294,020.004,078.003,999.004,060.003,652.78217,694
2022-12-283,998.004,075.003,998.004,030.003,625.79340,838
2022-12-233,978.004,016.003,978.003,998.003,597.00144,511
2022-12-223,990.004,018.003,965.003,965.003,567.31512,644
2022-12-213,910.003,970.003,901.003,970.003,571.81216,579
2022-12-203,911.003,913.003,870.003,889.003,498.93359,697
2022-12-193,963.003,963.003,926.003,937.003,542.12125,345
2022-12-164,036.004,045.003,933.003,943.003,547.52628,815
2022-12-154,086.004,101.004,031.004,050.003,643.79255,921
2022-12-144,097.004,117.004,062.004,106.003,694.17362,032
2022-12-134,085.004,171.004,034.004,113.003,700.47317,697
2022-12-124,056.004,101.004,056.004,070.003,661.78309,377
2022-12-094,079.004,116.004,056.004,080.003,670.78264,928
2022-12-084,089.004,093.004,049.004,051.003,644.69682,063
2022-12-074,056.004,094.004,056.004,082.003,672.58265,126
2022-12-064,120.004,124.004,063.004,068.003,659.98262,431
2022-12-054,147.004,152.004,080.504,105.003,693.27256,885
2022-12-024,070.004,180.124,070.004,130.003,715.76405,023
2022-12-014,121.004,158.004,059.004,093.003,682.47438,163
2022-11-303,976.004,060.003,960.004,045.003,639.291,080,111
2022-11-294,032.004,040.003,944.003,944.003,548.42856,270
2022-11-284,003.004,049.004,003.004,042.003,636.59539,584
2022-11-253,991.004,038.003,980.004,027.003,623.09613,650
2022-11-243,928.004,039.003,802.004,036.003,631.19893,224
2022-11-233,907.003,915.003,824.003,860.003,472.84568,329
2022-11-223,883.003,921.003,860.003,902.003,510.63289,591
2022-11-213,901.003,917.003,863.003,906.003,514.23406,863
2022-11-183,877.003,950.003,854.003,924.003,530.42766,440
2022-11-174,000.004,003.003,952.003,959.003,561.91375,854
2022-11-164,107.004,121.003,925.003,985.003,585.31774,035
2022-11-154,101.004,137.004,075.004,121.003,707.67694,890
2022-11-144,042.004,102.004,019.004,094.003,683.37426,893
2022-11-113,988.004,068.003,965.004,037.003,632.09472,439
2022-11-103,856.004,052.003,815.004,017.003,614.10475,411
2022-11-093,875.003,912.003,866.293,876.003,487.24384,116
2022-11-083,790.003,897.003,781.863,892.003,501.63331,008
2022-11-073,764.003,819.003,745.883,819.003,435.96482,128
2022-11-043,638.003,773.003,596.003,773.003,394.57291,124
2022-11-033,613.003,644.003,570.003,619.003,256.02310,586
2022-11-023,689.003,718.003,652.003,652.003,285.71280,831
2022-11-013,683.003,764.003,667.003,684.003,314.50256,168
2022-10-313,803.003,803.003,646.003,654.003,287.51299,540
2022-10-283,723.003,767.003,709.003,758.003,381.07253,532
2022-10-273,843.003,849.003,756.003,757.003,380.17387,228
2022-10-263,806.003,888.003,803.003,863.003,475.54276,971
2022-10-253,780.003,819.003,728.003,817.003,434.16260,182
2022-10-243,738.003,780.003,697.003,763.003,385.57272,077
2022-10-213,687.003,717.003,639.003,701.003,329.79277,537
2022-10-203,714.003,750.003,695.003,710.003,337.89232,766
2022-10-193,798.003,812.003,724.003,724.003,350.48276,915
2022-10-183,768.003,795.003,750.003,780.003,400.87266,421
2022-10-173,663.003,771.003,616.003,735.003,360.38293,130
2022-10-143,666.003,698.003,625.783,641.003,275.81456,766
2022-10-133,616.003,625.003,485.003,621.003,257.81358,866
2022-10-123,676.003,696.003,636.003,636.003,271.31316,456
2022-10-113,688.003,700.003,643.003,672.003,303.70238,966
2022-10-103,704.003,717.003,680.003,696.003,325.29231,395
2022-10-073,795.003,795.003,702.003,730.003,355.88420,355
← NewerPage 17 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.