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
2022-10-063,801.003,817.003,754.003,808.003,426.06325,273
2022-10-053,800.003,839.323,765.003,796.003,415.26381,406
2022-10-043,700.003,805.003,679.003,801.003,419.76417,237
2022-10-033,690.003,702.003,583.003,674.003,305.50322,132
2022-09-303,685.003,804.033,650.003,707.003,335.19443,423
2022-09-293,743.003,749.003,663.003,688.003,318.09351,551
2022-09-283,750.003,802.003,736.003,778.003,399.07576,798
2022-09-273,823.003,856.003,757.003,757.003,380.17577,464
2022-09-263,800.003,815.003,770.003,796.003,415.26382,808
2022-09-233,755.003,793.003,671.003,761.003,383.77332,273
2022-09-223,830.003,837.003,711.003,711.003,338.79363,471
2022-09-213,804.003,877.003,797.003,877.003,488.14464,592
2022-09-203,911.003,923.003,821.003,821.003,437.75321,139
2022-09-163,931.003,952.003,887.003,897.003,506.13619,004
2022-09-153,950.003,995.003,932.003,946.003,550.22231,084
2022-09-144,096.004,100.003,920.003,965.003,536.54309,704
2022-09-134,100.004,137.004,078.004,078.003,637.33346,237
2022-09-124,009.004,103.003,999.004,094.003,651.60300,395
2022-09-094,001.004,028.003,986.004,000.003,567.76338,132
2022-09-083,963.004,002.003,931.003,972.003,542.79304,791
2022-09-073,929.003,957.003,919.003,950.003,523.16252,426
2022-09-063,902.003,949.003,902.003,945.003,518.70249,050
2022-09-053,891.003,920.003,837.003,920.003,496.40185,439
2022-09-023,893.003,955.003,869.003,955.003,527.62269,598
2022-09-013,909.003,912.003,853.003,873.003,454.48382,235
2022-08-314,006.004,021.003,956.003,959.003,531.19838,941
2022-08-303,976.004,073.003,976.004,005.003,572.22331,951
2022-08-264,129.004,136.004,016.004,021.003,586.49167,563
2022-08-254,159.004,182.004,110.004,118.003,673.01162,499
2022-08-244,128.004,173.004,095.004,158.003,708.69193,804
2022-08-234,179.004,198.004,118.004,143.003,695.31244,299
2022-08-224,293.004,293.004,192.004,217.003,761.31240,968
2022-08-194,239.004,317.004,233.004,276.003,813.94232,084
2022-08-184,229.004,268.004,208.004,268.003,806.80243,914
2022-08-174,242.004,276.004,208.004,226.003,769.34680,309
2022-08-164,241.004,251.004,201.004,246.003,787.18207,900
2022-08-154,248.004,263.004,234.004,235.003,777.37391,957
2022-08-124,208.004,250.244,176.004,230.003,772.91803,527
2022-08-114,251.004,260.004,190.004,217.003,761.31453,314
2022-08-104,164.004,235.004,137.004,233.003,775.581,342,294
2022-08-094,229.004,248.004,168.004,170.003,719.39548,484
2022-08-084,190.004,228.004,186.004,219.003,763.09651,299
2022-08-054,250.004,275.004,170.004,190.003,737.23249,359
2022-08-044,203.004,268.004,196.184,243.003,784.50557,823
2022-08-034,294.004,294.004,169.974,210.003,755.07832,472
2022-08-024,197.004,258.004,173.004,258.003,797.88367,434
2022-08-014,397.004,397.004,228.004,231.003,773.80426,340
2022-07-294,279.004,413.004,085.004,376.003,903.13721,102
2022-07-284,431.004,464.004,352.004,464.003,981.62437,255
2022-07-274,412.004,416.004,363.004,387.003,912.94303,376
2022-07-264,373.004,407.004,334.004,389.003,914.72400,006
2022-07-254,521.004,529.004,384.004,384.003,910.26270,138
2022-07-224,515.004,571.004,503.004,517.004,028.89191,118
2022-07-214,399.004,516.004,399.004,510.004,022.65238,675
2022-07-204,411.004,422.004,359.004,387.003,912.94240,305
2022-07-194,334.004,399.004,294.004,392.003,917.40532,475
2022-07-184,382.004,426.004,362.004,375.003,902.24746,865
2022-07-154,298.004,370.004,298.004,366.003,894.21487,219
2022-07-144,318.004,348.004,284.004,321.003,854.07401,858
2022-07-134,292.004,336.004,254.004,325.003,857.64294,781
← NewerPage 18 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.