Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 5,066.00 | 5,084.00 | 5,006.00 | 5,060.00 | 4,444.20 | 219,514 |
| 2022-04-12 | 5,062.00 | 5,144.00 | 5,020.00 | 5,082.00 | 4,463.52 | 219,804 |
| 2022-04-11 | 5,138.00 | 5,192.00 | 5,074.00 | 5,108.00 | 4,486.36 | 425,978 |
| 2022-04-08 | 5,292.00 | 5,304.00 | 5,118.00 | 5,154.00 | 4,526.76 | 231,638 |
| 2022-04-07 | 5,356.00 | 5,360.00 | 5,288.00 | 5,314.00 | 4,667.29 | 570,957 |
| 2022-04-06 | 5,282.00 | 5,348.00 | 5,266.00 | 5,344.00 | 4,693.63 | 405,105 |
| 2022-04-05 | 5,242.00 | 5,318.00 | 5,230.00 | 5,286.00 | 4,642.69 | 540,644 |
| 2022-04-04 | 5,236.00 | 5,274.00 | 5,210.00 | 5,248.00 | 4,609.32 | 163,820 |
| 2022-04-01 | 5,224.00 | 5,254.00 | 5,204.00 | 5,214.00 | 4,579.46 | 205,573 |
| 2022-03-31 | 5,320.00 | 5,368.00 | 5,224.00 | 5,224.00 | 4,588.24 | 376,155 |
| 2022-03-30 | 5,312.00 | 5,322.00 | 5,224.00 | 5,276.00 | 4,633.91 | 636,439 |
| 2022-03-29 | 5,172.00 | 5,358.00 | 5,144.00 | 5,306.00 | 4,660.26 | 372,499 |
| 2022-03-28 | 5,118.00 | 5,152.00 | 5,086.00 | 5,110.00 | 4,488.11 | 264,893 |
| 2022-03-25 | 5,144.00 | 5,212.00 | 5,092.00 | 5,092.00 | 4,472.30 | 159,017 |
| 2022-03-24 | 5,170.00 | 5,206.00 | 5,122.00 | 5,142.00 | 4,516.22 | 275,435 |
| 2022-03-23 | 5,228.00 | 5,250.00 | 5,126.00 | 5,148.00 | 4,521.49 | 240,903 |
| 2022-03-22 | 5,190.00 | 5,222.00 | 5,164.00 | 5,214.00 | 4,579.46 | 272,010 |
| 2022-03-21 | 5,140.00 | 5,220.00 | 5,122.00 | 5,170.00 | 4,540.81 | 658,832 |
| 2022-03-18 | 5,196.00 | 5,220.00 | 5,072.00 | 5,172.00 | 4,542.57 | 781,408 |
| 2022-03-17 | 5,058.00 | 5,142.00 | 5,016.00 | 5,142.00 | 4,516.22 | 448,066 |
| 2022-03-16 | 5,014.00 | 5,044.00 | 4,964.00 | 5,018.00 | 4,407.31 | 482,378 |
| 2022-03-15 | 4,994.00 | 5,002.00 | 4,918.00 | 4,963.00 | 4,359.00 | 213,511 |
| 2022-03-14 | 4,897.00 | 5,040.00 | 4,840.00 | 5,018.00 | 4,407.31 | 245,496 |
| 2022-03-11 | 4,859.00 | 4,908.00 | 4,755.00 | 4,856.00 | 4,265.02 | 228,831 |
| 2022-03-10 | 4,943.00 | 4,973.00 | 4,807.00 | 4,844.00 | 4,254.48 | 182,138 |
| 2022-03-09 | 4,766.00 | 4,921.00 | 4,760.00 | 4,921.00 | 4,322.11 | 298,187 |
| 2022-03-08 | 4,879.00 | 4,905.00 | 4,703.00 | 4,735.00 | 4,158.75 | 465,290 |
| 2022-03-07 | 4,793.00 | 4,970.00 | 4,718.00 | 4,961.00 | 4,357.25 | 421,257 |
| 2022-03-04 | 5,096.00 | 5,156.00 | 4,911.00 | 4,920.00 | 4,321.24 | 375,913 |
| 2022-03-03 | 5,350.00 | 5,370.00 | 5,126.00 | 5,126.00 | 4,502.17 | 344,760 |
| 2022-03-02 | 5,284.00 | 5,506.00 | 5,284.00 | 5,370.00 | 4,716.47 | 448,178 |
| 2022-03-01 | 5,386.00 | 5,496.00 | 5,288.00 | 5,318.00 | 4,670.80 | 339,939 |
| 2022-02-28 | 5,178.00 | 5,384.00 | 5,178.00 | 5,384.00 | 4,728.77 | 581,906 |
| 2022-02-25 | 5,164.00 | 5,244.00 | 5,096.00 | 5,220.00 | 4,584.73 | 411,257 |
| 2022-02-24 | 5,104.00 | 5,230.00 | 5,062.00 | 5,096.00 | 4,475.82 | 402,598 |
| 2022-02-23 | 5,192.00 | 5,264.00 | 5,176.00 | 5,240.00 | 4,602.29 | 329,456 |
| 2022-02-22 | 5,056.00 | 5,210.00 | 5,056.00 | 5,180.00 | 4,549.59 | 140,540 |
| 2022-02-21 | 5,188.00 | 5,210.00 | 5,092.00 | 5,122.00 | 4,498.65 | 174,117 |
| 2022-02-18 | 5,204.00 | 5,214.00 | 5,160.00 | 5,160.00 | 4,532.03 | 213,922 |
| 2022-02-17 | 5,214.00 | 5,256.00 | 5,194.00 | 5,194.00 | 4,561.89 | 204,361 |
| 2022-02-16 | 5,228.00 | 5,250.00 | 5,198.00 | 5,220.00 | 4,584.73 | 194,275 |
| 2022-02-15 | 5,178.00 | 5,246.00 | 5,170.00 | 5,246.00 | 4,607.56 | 301,016 |
| 2022-02-14 | 5,142.00 | 5,182.00 | 5,078.00 | 5,164.00 | 4,535.54 | 173,318 |
| 2022-02-11 | 5,256.00 | 5,306.00 | 5,202.00 | 5,202.00 | 4,568.92 | 301,765 |
| 2022-02-10 | 5,284.00 | 5,330.00 | 5,223.05 | 5,304.00 | 4,658.50 | 275,259 |
| 2022-02-09 | 5,296.00 | 5,328.00 | 5,280.00 | 5,280.00 | 4,637.42 | 223,091 |
| 2022-02-08 | 5,260.00 | 5,306.00 | 5,230.00 | 5,258.00 | 4,618.10 | 318,599 |
| 2022-02-07 | 5,254.00 | 5,308.00 | 5,238.00 | 5,250.00 | 4,611.07 | 201,958 |
| 2022-02-04 | 5,278.00 | 5,328.00 | 5,238.00 | 5,238.00 | 4,600.53 | 403,083 |
| 2022-02-03 | 5,340.00 | 5,374.00 | 5,272.00 | 5,272.00 | 4,630.40 | 227,011 |
| 2022-02-02 | 5,326.00 | 5,390.00 | 5,308.00 | 5,366.00 | 4,712.96 | 404,463 |
| 2022-02-01 | 5,364.00 | 5,430.00 | 5,276.00 | 5,292.00 | 4,647.96 | 309,851 |
| 2022-01-31 | 5,348.00 | 5,360.00 | 5,284.00 | 5,344.00 | 4,693.63 | 306,509 |
| 2022-01-28 | 5,292.00 | 5,336.00 | 5,248.00 | 5,314.00 | 4,667.29 | 568,865 |
| 2022-01-27 | 5,208.00 | 5,332.00 | 5,194.00 | 5,332.00 | 4,683.10 | 249,145 |
| 2022-01-26 | 5,304.00 | 5,322.00 | 5,254.00 | 5,284.00 | 4,640.94 | 345,779 |
| 2022-01-25 | 5,336.00 | 5,336.00 | 5,156.00 | 5,218.00 | 4,582.97 | 316,009 |
| 2022-01-24 | 5,340.00 | 5,416.00 | 5,258.00 | 5,284.00 | 4,640.94 | 329,531 |
| 2022-01-21 | 5,386.00 | 5,488.00 | 5,322.00 | 5,376.00 | 4,721.74 | 351,391 |
| 2022-01-20 | 5,438.00 | 5,456.00 | 5,336.00 | 5,424.00 | 4,763.90 | 357,774 |
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.