See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← ITRK.LSE stock page

Intertek Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-134,292.004,336.004,254.004,325.003,857.64294,781
2022-07-124,246.004,323.004,227.004,307.003,841.59252,335
2022-07-114,192.004,276.004,192.004,270.003,808.58300,507
2022-07-084,207.004,315.004,199.004,255.003,795.20331,685
2022-07-074,282.004,333.004,254.004,291.003,827.31815,363
2022-07-064,142.004,264.004,142.004,254.003,794.31426,946
2022-07-054,240.004,264.004,137.004,210.003,755.07314,458
2022-07-044,273.004,304.004,228.004,228.003,771.12489,548
2022-07-014,203.004,307.004,187.004,261.003,800.56393,920
2022-06-304,246.004,276.004,139.004,206.003,751.50648,497
2022-06-294,356.004,380.004,285.004,350.003,879.94393,544
2022-06-284,407.004,427.004,352.004,398.003,922.75676,513
2022-06-274,361.004,415.004,329.004,381.003,907.59824,348
2022-06-244,229.004,325.004,202.004,325.003,857.64733,435
2022-06-234,161.004,267.004,161.004,188.003,735.44812,879
2022-06-224,261.004,345.004,200.004,340.003,871.02733,068
2022-06-214,223.004,288.004,215.004,288.003,824.64977,868
2022-06-204,256.004,265.004,179.004,206.003,751.50284,185
2022-06-174,203.004,296.004,168.004,257.003,796.99980,090
2022-06-164,231.004,231.004,141.004,202.003,747.93616,657
2022-06-154,243.004,283.004,216.004,252.003,792.53308,932
2022-06-144,288.004,301.004,154.004,233.003,775.58471,522
2022-06-134,335.004,351.004,226.004,266.003,805.02667,301
2022-06-104,417.004,421.004,331.004,377.003,904.02210,683
2022-06-094,470.004,471.004,423.004,448.003,967.35293,230
2022-06-084,585.004,585.004,467.004,490.004,004.81474,069
2022-06-074,608.004,617.004,519.004,561.004,068.14332,918
2022-06-064,622.004,652.004,584.004,613.004,114.52273,037
2022-06-014,659.004,690.004,551.004,558.004,065.46559,133
2022-05-314,734.004,734.124,635.004,635.004,134.141,959,876
2022-05-304,687.004,757.004,683.004,743.004,230.47462,112
2022-05-274,630.004,718.004,599.004,675.004,169.82510,790
2022-05-264,621.004,641.004,529.004,594.004,097.57298,498
2022-05-254,640.004,682.004,587.004,682.004,112.20582,179
2022-05-244,652.004,717.004,612.004,612.004,050.72610,010
2022-05-234,880.004,880.004,640.004,706.004,133.28361,854
2022-05-204,891.004,986.004,876.004,899.004,302.79235,140
2022-05-194,840.004,867.004,748.004,867.004,274.69357,831
2022-05-185,026.005,028.004,877.004,877.004,283.47806,277
2022-05-174,900.005,016.004,887.004,985.004,378.32489,289
2022-05-164,915.004,946.004,875.004,900.004,303.67282,438
2022-05-134,884.004,960.004,834.004,950.004,347.58435,906
2022-05-124,835.004,878.004,783.004,861.004,269.42670,663
2022-05-114,903.004,937.004,831.004,908.004,310.70314,713
2022-05-104,955.004,994.004,865.004,869.004,276.44342,546
2022-05-094,914.004,961.004,835.004,896.004,300.16348,174
2022-05-065,128.005,146.004,906.004,923.004,323.87545,173
2022-05-055,160.005,220.005,126.005,162.004,533.78504,724
2022-05-044,994.005,078.004,993.005,078.004,460.01386,869
2022-05-034,960.005,020.004,958.005,002.004,393.26317,527
2022-04-295,066.005,068.004,965.005,008.004,398.53384,066
2022-04-285,000.005,062.004,982.005,048.004,433.66270,989
2022-04-275,008.005,044.004,974.004,996.004,387.99343,556
2022-04-265,066.005,102.004,969.004,990.004,382.72821,274
2022-04-255,100.005,122.005,000.005,066.004,449.47223,099
2022-04-225,042.005,188.005,028.005,130.004,505.68254,154
2022-04-215,028.005,088.005,008.005,062.004,445.95415,597
2022-04-204,963.005,026.004,934.005,014.004,403.80317,122
2022-04-195,066.005,066.004,912.004,943.004,341.44281,145
2022-04-145,072.005,090.005,042.005,082.004,463.52234,729
← NewerPage 19 of 22 · 1,267 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.