Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ITRK.LSE stock page

Intertek Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-294,583.004,901.004,571.324,766.004,672.931,948,824
2026-04-284,676.004,710.004,595.004,595.004,505.27655,469
2026-04-274,655.004,750.004,553.004,703.004,611.162,022,044
2026-04-244,820.004,925.004,810.004,810.004,716.071,162,119
2026-04-234,980.004,990.004,846.004,846.004,751.361,352,038
2026-04-224,875.005,160.004,820.004,960.004,863.141,261,055
2026-04-214,869.004,978.004,866.004,892.004,796.47955,081
2026-04-204,920.004,948.004,877.004,886.004,790.58903,357
2026-04-174,797.005,038.004,777.004,969.004,871.961,433,896
2026-04-164,356.004,958.004,353.004,755.004,662.141,877,281
2026-04-154,319.004,364.004,309.004,363.004,277.80712,135
2026-04-144,364.004,379.004,193.004,308.004,223.872,261,086
2026-04-133,787.003,828.003,754.603,818.003,743.44486,533
2026-04-103,754.003,856.003,754.003,810.003,735.60378,172
2026-04-093,795.003,802.003,742.003,770.003,696.38799,637
2026-04-083,845.003,894.003,805.003,805.003,730.691,152,536
2026-04-073,746.003,791.003,659.003,679.003,607.15682,778
2026-04-023,694.003,784.003,662.003,736.003,663.04408,655
2026-04-013,716.003,754.003,682.003,716.003,643.431,003,914
2026-03-313,658.003,706.003,608.003,648.003,576.76653,259
2026-03-303,600.003,660.003,590.003,646.003,574.80344,226
2026-03-273,692.003,706.003,610.003,620.003,549.31371,434
2026-03-263,686.003,720.003,669.923,670.003,598.33544,943
2026-03-253,644.003,722.003,632.003,720.003,647.351,324,591
2026-03-243,664.003,690.003,614.003,616.003,545.38383,166
2026-03-233,570.003,712.003,519.423,638.003,566.96716,897
2026-03-203,608.003,618.003,574.003,592.003,521.852,048,405
2026-03-193,610.003,633.153,552.003,582.003,512.05678,659
2026-03-183,726.003,760.003,660.003,670.003,598.33359,531
2026-03-173,666.003,748.003,632.003,722.003,649.31983,875
2026-03-163,730.003,750.003,650.003,650.003,578.72517,217
2026-03-133,812.003,822.003,724.003,734.003,661.08639,948
2026-03-123,846.003,902.003,834.003,884.003,808.15709,591
2026-03-113,872.003,893.393,813.403,862.003,786.581,075,682
2026-03-103,890.003,960.003,886.003,886.003,810.11717,303
2026-03-093,950.003,977.053,844.003,844.003,768.93755,230
2026-03-064,062.004,096.004,010.004,034.003,955.22875,937
2026-03-054,052.004,132.004,034.004,044.003,965.03741,899
2026-03-044,002.004,068.003,950.004,034.003,955.221,196,562
2026-03-034,410.004,410.003,882.003,882.003,806.192,153,179
2026-03-024,706.004,742.004,628.004,742.004,649.40469,268
2026-02-274,708.004,752.004,698.004,722.004,629.79690,078
2026-02-264,628.004,708.004,608.004,690.004,598.41255,801
2026-02-254,556.004,654.004,510.004,628.004,537.62398,598
2026-02-244,482.004,590.004,468.004,534.004,445.46708,849
2026-02-234,540.004,588.004,496.004,500.004,412.12211,187
2026-02-204,512.004,588.004,504.004,546.004,457.22284,860
2026-02-194,532.004,542.004,472.004,490.004,402.32338,870
2026-02-184,424.004,506.004,412.004,506.004,418.00275,400
2026-02-174,440.004,488.004,430.004,466.004,378.79267,340
2026-02-164,484.004,492.004,422.004,430.004,343.49940,664
2026-02-134,402.004,524.004,390.004,450.004,363.10461,022
2026-02-124,440.004,470.004,370.004,414.004,327.80326,906
2026-02-114,526.004,535.004,412.004,412.004,325.84494,724
2026-02-104,494.004,546.004,482.004,546.004,457.22282,864
2026-02-094,478.004,522.004,460.004,490.004,402.32582,738
2026-02-064,450.004,482.004,410.004,478.004,390.55496,897
2026-02-054,528.004,528.004,434.004,488.004,400.36366,139
2026-02-044,388.004,494.004,388.004,466.004,378.79638,923
2026-02-034,488.004,498.004,364.004,386.004,300.35549,376
← NewerPage 3 of 22 · 1,265 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.