Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5,100.00 | 5,150.00 | 5,075.00 | 5,130.00 | 5,029.82 | 234,287 |
| 2025-11-04 | 5,020.00 | 5,120.00 | 4,994.00 | 5,100.00 | 5,000.40 | 395,430 |
| 2025-11-03 | 5,075.00 | 5,090.00 | 5,015.00 | 5,040.00 | 4,941.58 | 515,146 |
| 2025-10-31 | 5,085.00 | 5,095.00 | 5,045.00 | 5,065.00 | 4,966.09 | 277,095 |
| 2025-10-30 | 5,055.00 | 5,100.00 | 5,025.00 | 5,065.00 | 4,966.09 | 384,243 |
| 2025-10-29 | 5,070.00 | 5,095.00 | 5,050.00 | 5,065.00 | 4,966.09 | 315,015 |
| 2025-10-28 | 5,085.00 | 5,110.00 | 5,040.00 | 5,070.00 | 4,970.99 | 1,076,542 |
| 2025-10-27 | 5,085.00 | 5,110.00 | 5,065.00 | 5,085.00 | 4,985.70 | 203,848 |
| 2025-10-24 | 5,040.00 | 5,085.00 | 5,034.32 | 5,080.00 | 4,980.79 | 196,499 |
| 2025-10-23 | 5,020.00 | 5,030.00 | 4,962.00 | 5,020.00 | 4,921.97 | 244,330 |
| 2025-10-22 | 4,934.00 | 4,974.00 | 4,910.00 | 4,960.00 | 4,863.14 | 272,267 |
| 2025-10-21 | 4,922.00 | 4,942.00 | 4,900.00 | 4,930.00 | 4,833.72 | 390,667 |
| 2025-10-20 | 4,838.00 | 4,902.00 | 4,818.00 | 4,892.00 | 4,796.47 | 291,796 |
← NewerPage 5 of 5 · 253 trading days
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.