Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 5,302.00 | 5,406.00 | 5,278.00 | 5,364.00 | 4,711.20 | 503,200 |
| 2022-01-18 | 5,394.00 | 5,414.00 | 5,336.00 | 5,346.00 | 4,695.39 | 358,732 |
| 2022-01-17 | 5,388.00 | 5,490.00 | 5,358.00 | 5,408.00 | 4,749.85 | 194,186 |
| 2022-01-14 | 5,368.00 | 5,448.00 | 5,346.00 | 5,366.00 | 4,712.96 | 174,792 |
| 2022-01-13 | 5,450.00 | 5,504.00 | 5,398.00 | 5,416.00 | 4,756.87 | 381,021 |
| 2022-01-12 | 5,544.00 | 5,544.00 | 5,428.00 | 5,458.00 | 4,793.76 | 270,299 |
| 2022-01-11 | 5,540.00 | 5,588.00 | 5,506.00 | 5,532.00 | 4,858.76 | 298,750 |
| 2022-01-10 | 5,632.00 | 5,632.00 | 5,434.00 | 5,496.00 | 4,827.14 | 398,824 |
| 2022-01-07 | 5,602.00 | 5,638.00 | 5,554.00 | 5,616.00 | 4,932.53 | 320,253 |
| 2022-01-06 | 5,640.00 | 5,684.00 | 5,600.00 | 5,640.00 | 4,953.61 | 202,518 |
| 2022-01-05 | 5,774.00 | 5,788.00 | 5,656.00 | 5,700.00 | 5,006.31 | 372,409 |
| 2022-01-04 | 5,702.00 | 5,786.00 | 5,682.00 | 5,782.00 | 5,078.33 | 409,089 |
| 2021-12-31 | 5,666.00 | 5,672.00 | 5,606.00 | 5,630.00 | 4,944.83 | 74,928 |
| 2021-12-30 | 5,652.00 | 5,692.00 | 5,638.00 | 5,676.00 | 4,985.23 | 209,448 |
| 2021-12-29 | 5,672.00 | 5,702.00 | 5,644.00 | 5,654.00 | 4,965.91 | 289,049 |
| 2021-12-24 | 5,610.00 | 5,636.00 | 5,608.00 | 5,622.00 | 4,937.80 | 15,634 |
| 2021-12-23 | 5,626.00 | 5,630.00 | 5,588.00 | 5,624.00 | 4,939.56 | 127,737 |
| 2021-12-22 | 5,590.00 | 5,610.00 | 5,536.00 | 5,606.00 | 4,923.75 | 219,433 |
| 2021-12-21 | 5,582.00 | 5,586.00 | 5,524.00 | 5,576.00 | 4,897.40 | 221,383 |
| 2021-12-20 | 5,500.00 | 5,548.00 | 5,419.92 | 5,536.00 | 4,862.27 | 317,934 |
| 2021-12-17 | 5,516.00 | 5,598.00 | 5,504.00 | 5,546.00 | 4,871.05 | 1,035,689 |
| 2021-12-16 | 5,604.00 | 5,608.00 | 5,508.00 | 5,524.00 | 4,851.73 | 457,680 |
| 2021-12-15 | 5,572.00 | 5,576.00 | 5,486.00 | 5,516.00 | 4,844.70 | 728,110 |
| 2021-12-14 | 5,756.00 | 5,778.00 | 5,566.00 | 5,584.00 | 4,904.43 | 441,744 |
| 2021-12-13 | 5,720.00 | 5,824.00 | 5,706.00 | 5,750.00 | 5,050.22 | 258,809 |
| 2021-12-10 | 5,702.00 | 5,752.00 | 5,674.00 | 5,712.00 | 5,016.85 | 333,859 |
| 2021-12-09 | 5,678.00 | 5,804.00 | 5,678.00 | 5,742.00 | 5,043.20 | 404,000 |
| 2021-12-08 | 5,690.00 | 5,776.00 | 5,646.00 | 5,646.00 | 4,958.88 | 289,329 |
| 2021-12-07 | 5,690.00 | 5,758.00 | 5,672.00 | 5,696.00 | 5,002.80 | 392,803 |
| 2021-12-06 | 5,496.00 | 5,668.00 | 5,496.00 | 5,660.00 | 4,971.18 | 315,564 |
| 2021-12-03 | 5,484.00 | 5,540.00 | 5,396.00 | 5,460.00 | 4,795.52 | 348,082 |
| 2021-12-02 | 5,390.00 | 5,476.00 | 5,384.00 | 5,460.00 | 4,795.52 | 305,875 |
| 2021-12-01 | 5,362.00 | 5,478.00 | 5,338.00 | 5,448.00 | 4,784.98 | 434,363 |
| 2021-11-30 | 5,430.00 | 5,472.00 | 5,292.00 | 5,340.00 | 4,690.12 | 938,037 |
| 2021-11-29 | 5,460.00 | 5,514.00 | 5,446.00 | 5,480.00 | 4,813.08 | 327,116 |
| 2021-11-26 | 5,382.00 | 5,502.00 | 5,382.00 | 5,452.00 | 4,788.49 | 356,998 |
| 2021-11-25 | 5,478.00 | 5,572.00 | 5,434.00 | 5,544.00 | 4,869.29 | 284,768 |
| 2021-11-24 | 5,226.00 | 5,548.00 | 5,210.00 | 5,470.00 | 4,804.30 | 730,091 |
| 2021-11-23 | 5,160.00 | 5,168.00 | 5,078.00 | 5,160.00 | 4,532.03 | 292,870 |
| 2021-11-22 | 5,230.00 | 5,248.00 | 5,174.00 | 5,186.00 | 4,554.86 | 312,759 |
| 2021-11-19 | 5,226.00 | 5,292.00 | 5,196.00 | 5,246.00 | 4,607.56 | 337,231 |
| 2021-11-18 | 5,306.00 | 5,314.00 | 5,222.00 | 5,234.00 | 4,597.02 | 194,944 |
| 2021-11-17 | 5,270.00 | 5,296.00 | 5,242.00 | 5,288.00 | 4,644.45 | 220,004 |
| 2021-11-16 | 5,208.00 | 5,278.00 | 5,168.00 | 5,270.00 | 4,628.64 | 420,065 |
| 2021-11-15 | 5,118.00 | 5,154.00 | 5,100.00 | 5,126.00 | 4,502.17 | 178,812 |
| 2021-11-12 | 5,076.00 | 5,122.00 | 5,010.00 | 5,122.00 | 4,498.65 | 461,511 |
| 2021-11-11 | 5,188.00 | 5,194.00 | 5,070.00 | 5,090.00 | 4,470.55 | 208,857 |
| 2021-11-10 | 5,152.00 | 5,182.00 | 5,142.00 | 5,182.00 | 4,551.35 | 232,955 |
| 2021-11-09 | 5,140.00 | 5,186.00 | 5,132.00 | 5,158.00 | 4,530.27 | 358,515 |
| 2021-11-08 | 5,080.00 | 5,176.00 | 5,072.00 | 5,160.00 | 4,532.03 | 287,694 |
| 2021-11-05 | 5,110.00 | 5,156.00 | 5,026.00 | 5,082.00 | 4,463.52 | 688,653 |
| 2021-11-04 | 5,094.00 | 5,154.00 | 5,048.00 | 5,122.00 | 4,498.65 | 228,836 |
| 2021-11-03 | 5,026.00 | 5,082.00 | 5,026.00 | 5,072.00 | 4,454.74 | 294,533 |
| 2021-11-02 | 5,004.00 | 5,091.05 | 4,981.00 | 5,050.00 | 4,435.41 | 180,079 |
| 2021-11-01 | 4,938.00 | 5,042.00 | 4,905.00 | 5,006.00 | 4,396.77 | 179,254 |
| 2021-10-29 | 4,829.00 | 4,919.00 | 4,813.00 | 4,895.00 | 4,299.28 | 352,378 |
| 2021-10-28 | 4,861.00 | 4,872.00 | 4,818.00 | 4,857.00 | 4,265.90 | 324,262 |
| 2021-10-27 | 4,933.00 | 4,947.00 | 4,860.00 | 4,860.00 | 4,268.54 | 272,947 |
| 2021-10-26 | 4,918.00 | 4,949.00 | 4,896.00 | 4,923.00 | 4,323.87 | 318,149 |
| 2021-10-25 | 5,002.00 | 5,030.00 | 4,895.00 | 4,906.00 | 4,308.94 | 212,444 |
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.