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
2026-02-024,456.004,500.004,446.004,500.004,412.12539,483
2026-01-304,440.004,496.004,440.004,464.004,376.82429,900
2026-01-294,480.004,506.004,454.004,454.004,367.02527,415
2026-01-284,480.004,536.004,468.004,492.004,404.28314,598
2026-01-274,558.004,558.004,478.004,482.004,394.47345,848
2026-01-264,520.004,544.004,502.004,536.004,447.42404,498
2026-01-234,560.004,570.004,510.004,534.004,445.46231,814
2026-01-224,580.004,604.004,528.004,564.004,474.87624,079
2026-01-214,518.004,568.004,462.004,538.004,449.38226,574
2026-01-204,532.004,546.004,488.004,522.004,433.69196,542
2026-01-194,550.004,578.004,526.004,554.004,465.07163,823
2026-01-164,606.004,638.004,582.004,582.004,492.52293,417
2026-01-154,600.004,644.004,564.004,620.004,529.78384,253
2026-01-144,600.004,630.004,546.004,612.004,521.93794,707
2026-01-134,644.004,646.004,570.004,598.004,508.21243,843
2026-01-124,606.004,666.004,602.004,666.004,574.88361,679
2026-01-094,606.004,648.004,585.604,618.004,527.82564,413
2026-01-084,590.004,618.004,497.974,618.004,527.82708,022
2026-01-074,628.004,652.004,572.004,596.004,506.25459,494
2026-01-064,592.004,656.004,572.004,612.004,521.93337,130
2026-01-054,524.004,606.004,510.004,606.004,516.05208,842
2026-01-024,630.004,646.004,510.004,554.004,465.07323,695
2025-12-314,644.004,646.004,612.004,626.004,535.6694,194
2025-12-304,608.004,658.004,608.004,630.004,539.58161,943
2025-12-294,662.004,680.004,636.004,656.004,565.08192,209
2025-12-244,646.004,668.004,640.004,658.004,567.0452,608
2025-12-234,664.004,678.004,650.004,650.004,559.19150,780
2025-12-224,644.004,672.004,628.004,654.004,563.11421,286
2025-12-194,602.004,672.004,602.004,672.004,580.76990,171
2025-12-184,556.004,624.004,546.004,624.004,533.701,145,032
2025-12-174,552.004,566.234,524.004,566.004,476.83581,407
2025-12-164,492.004,554.004,478.004,524.004,435.65369,422
2025-12-154,444.004,512.674,430.524,490.004,402.32495,221
2025-12-124,418.004,480.004,418.004,424.004,337.61711,509
2025-12-114,448.004,464.004,408.004,414.004,327.80732,266
2025-12-104,422.004,468.004,404.004,434.004,347.41535,960
2025-12-094,532.004,560.004,437.004,446.004,359.18480,179
2025-12-084,574.004,600.004,532.004,532.004,443.50352,798
2025-12-054,622.004,638.004,584.004,590.004,500.36251,285
2025-12-044,608.004,638.004,608.004,608.004,518.01197,553
2025-12-034,614.004,640.004,580.004,600.004,510.17222,526
2025-12-024,624.004,626.004,566.004,600.004,510.17330,261
2025-12-014,598.004,652.004,532.004,614.004,523.90629,089
2025-11-284,640.004,660.004,598.004,626.004,535.66304,115
2025-11-274,636.004,667.004,614.004,634.004,543.50461,007
2025-11-264,600.004,642.004,568.004,638.004,547.43748,170
2025-11-254,734.004,734.004,572.004,592.004,502.32748,153
2025-11-244,872.004,896.004,844.004,870.004,774.90538,874
2025-11-214,770.004,850.004,758.004,834.004,739.60266,704
2025-11-204,860.004,866.004,798.004,800.004,706.26222,837
2025-11-194,760.004,834.684,760.004,824.004,729.79233,105
2025-11-184,794.004,830.004,774.004,776.004,682.73326,229
2025-11-174,934.004,944.004,858.004,858.004,763.13604,295
2025-11-144,978.004,978.004,880.004,928.004,831.76279,785
2025-11-135,075.005,075.004,982.004,996.004,898.44155,842
2025-11-125,030.005,070.005,015.005,060.004,961.19205,628
2025-11-115,035.005,060.004,978.005,030.004,931.77309,087
2025-11-105,000.005,010.004,954.004,980.004,882.75140,972
2025-11-075,045.005,050.004,904.004,954.004,857.26169,766
2025-11-065,110.005,140.005,020.005,035.004,936.67264,033
← NewerPage 4 of 22 · 1,262 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.