Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,820.00 | 5,825.00 | 5,815.00 | 5,820.00 | 5,820.00 | 502,155 |
| 2026-07-23 | 5,820.00 | 5,830.00 | 5,814.18 | 5,815.00 | 5,815.00 | 2,328,133 |
| 2026-07-22 | 5,820.00 | 5,830.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1,076,666 |
| 2026-07-21 | 5,825.00 | 5,830.00 | 5,820.00 | 5,820.00 | 5,820.00 | 289,546 |
| 2026-07-20 | 5,815.00 | 5,825.00 | 5,815.00 | 5,820.00 | 5,820.00 | 2,135,720 |
| 2026-07-17 | 5,820.00 | 5,825.00 | 5,820.00 | 5,820.00 | 5,820.00 | 431,560 |
| 2026-07-16 | 5,820.00 | 5,830.00 | 5,815.00 | 5,815.00 | 5,815.00 | 485,245 |
| 2026-07-15 | 5,815.00 | 5,840.00 | 5,810.00 | 5,830.00 | 5,830.00 | 1,149,646 |
| 2026-07-14 | 5,810.00 | 5,820.00 | 5,810.00 | 5,815.00 | 5,815.00 | 1,685,959 |
| 2026-07-13 | 5,815.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1,437,174 |
| 2026-07-10 | 5,815.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1,561,661 |
| 2026-07-09 | 5,810.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | 3,311,017 |
| 2026-07-08 | 5,810.00 | 5,815.00 | 5,810.00 | 5,810.00 | 5,810.00 | 393,145 |
| 2026-07-07 | 5,815.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | 2,777,316 |
| 2026-07-06 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 5,810.00 | 2,050,738 |
| 2026-07-03 | 5,815.00 | 5,820.00 | 5,810.00 | 5,820.00 | 5,820.00 | 338,351 |
| 2026-07-02 | 5,805.00 | 5,815.00 | 5,805.00 | 5,815.00 | 5,815.00 | 4,076,925 |
| 2026-07-01 | 5,800.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 490,137 |
| 2026-06-30 | 5,805.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 864,865 |
| 2026-06-29 | 5,805.00 | 5,810.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,693,646 |
| 2026-06-26 | 5,800.00 | 5,810.00 | 5,795.00 | 5,810.00 | 5,810.00 | 704,726 |
| 2026-06-25 | 5,805.00 | 5,805.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2,117,938 |
| 2026-06-24 | 5,805.00 | 5,810.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,786,045 |
| 2026-06-23 | 5,800.00 | 5,810.00 | 5,800.00 | 5,805.00 | 5,805.00 | 913,895 |
| 2026-06-22 | 5,810.00 | 5,815.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,882,855 |
| 2026-06-19 | 5,805.00 | 5,820.00 | 5,800.00 | 5,805.00 | 5,805.00 | 3,322,441 |
| 2026-06-18 | 5,695.00 | 5,820.00 | 5,690.00 | 5,815.00 | 5,815.00 | 8,853,368 |
| 2026-06-17 | 5,680.00 | 5,720.29 | 5,680.00 | 5,720.00 | 5,720.00 | 618,451 |
| 2026-06-16 | 5,670.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | 1,079,694 |
| 2026-06-15 | 5,660.00 | 5,685.00 | 5,650.00 | 5,665.00 | 5,665.00 | 577,919 |
| 2026-06-12 | 5,570.00 | 5,755.00 | 5,570.00 | 5,660.00 | 5,660.00 | 4,379,465 |
| 2026-06-11 | 5,630.00 | 5,645.00 | 5,555.00 | 5,555.00 | 5,555.00 | 2,685,295 |
| 2026-06-10 | 5,530.00 | 5,565.00 | 5,450.00 | 5,465.00 | 5,465.00 | 1,052,894 |
| 2026-06-09 | 5,560.00 | 5,585.00 | 5,525.00 | 5,525.00 | 5,525.00 | 875,550 |
| 2026-06-08 | 5,470.00 | 5,585.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1,398,610 |
| 2026-06-05 | 5,400.00 | 5,470.00 | 5,390.00 | 5,455.00 | 5,455.00 | 806,340 |
| 2026-06-04 | 5,365.00 | 5,390.00 | 5,325.00 | 5,390.00 | 5,390.00 | 2,595,598 |
| 2026-06-03 | 5,380.00 | 5,390.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1,048,980 |
| 2026-06-02 | 5,370.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,370.00 | 387,887 |
| 2026-06-01 | 5,350.00 | 5,385.00 | 5,330.00 | 5,355.00 | 5,355.00 | 652,337 |
| 2026-05-29 | 5,380.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,320.00 | 4,138,356 |
| 2026-05-28 | 5,420.00 | 5,421.52 | 5,365.00 | 5,380.00 | 5,380.00 | 1,312,965 |
| 2026-05-27 | 5,500.00 | 5,540.00 | 5,495.00 | 5,515.00 | 5,407.30 | 727,367 |
| 2026-05-26 | 5,535.00 | 5,535.00 | 5,487.50 | 5,510.00 | 5,402.40 | 601,435 |
| 2026-05-22 | 5,500.00 | 5,530.00 | 5,480.00 | 5,480.00 | 5,372.98 | 1,229,624 |
| 2026-05-21 | 5,475.00 | 5,505.00 | 5,440.00 | 5,490.00 | 5,382.79 | 921,859 |
| 2026-05-20 | 5,465.00 | 5,520.00 | 5,460.00 | 5,465.00 | 5,358.28 | 1,257,262 |
| 2026-05-19 | 5,550.00 | 5,590.00 | 5,485.00 | 5,495.00 | 5,387.69 | 960,589 |
| 2026-05-18 | 5,600.00 | 5,635.00 | 5,550.00 | 5,550.00 | 5,441.62 | 1,084,303 |
| 2026-05-15 | 5,630.00 | 5,675.00 | 5,589.23 | 5,615.00 | 5,505.35 | 1,740,676 |
| 2026-05-14 | 5,600.00 | 5,675.00 | 5,600.00 | 5,675.00 | 5,564.18 | 2,273,688 |
| 2026-05-13 | 5,710.00 | 5,722.41 | 5,580.00 | 5,580.00 | 5,471.03 | 3,803,999 |
| 2026-05-12 | 5,150.00 | 5,430.00 | 5,125.00 | 5,300.00 | 5,196.50 | 2,164,861 |
| 2026-05-11 | 4,910.00 | 5,020.00 | 4,884.00 | 4,980.00 | 4,882.75 | 818,129 |
| 2026-05-08 | 4,667.00 | 4,957.00 | 4,650.00 | 4,910.00 | 4,814.11 | 1,052,306 |
| 2026-05-07 | 5,108.00 | 5,200.00 | 5,044.00 | 5,046.00 | 4,947.46 | 1,266,054 |
| 2026-05-06 | 5,108.00 | 5,180.00 | 5,082.00 | 5,106.00 | 5,006.29 | 1,405,625 |
| 2026-05-05 | 5,210.00 | 5,270.00 | 5,072.00 | 5,090.00 | 4,990.60 | 1,572,291 |
| 2026-05-01 | 4,704.00 | 4,811.00 | 4,701.00 | 4,804.00 | 4,710.18 | 282,705 |
| 2026-04-30 | 4,759.00 | 4,787.00 | 4,698.00 | 4,737.00 | 4,644.49 | 1,213,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0770 GBP |
| 2025-09-11 | 0.5730 GBP |
| 2025-05-29 | 1.0260 GBP |
| 2024-09-12 | 0.5390 GBP |
| 2024-05-30 | 0.7400 GBP |
| 2023-09-14 | 0.3770 GBP |
| 2023-05-25 | 0.7160 GBP |
| 2022-09-15 | 0.3420 GBP |
| 2022-05-26 | 0.7160 GBP |
| 2021-09-16 | 0.3420 GBP |
| 2021-05-27 | 0.7160 GBP |
| 2020-09-17 | 0.3420 GBP |
| 2020-05-21 | 0.7160 GBP |
| 2019-09-26 | 0.3420 GBP |
| 2019-05-16 | 0.6720 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.