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
2025-08-124,700.004,704.004,670.004,704.004,555.43358,951
2025-08-114,710.004,734.004,674.004,674.004,526.37243,289
2025-08-084,780.004,780.004,686.004,700.004,551.55243,861
2025-08-074,646.004,730.004,646.004,710.004,561.24268,970
2025-08-064,642.004,680.004,636.004,652.004,505.07498,637
2025-08-054,658.004,696.004,615.804,634.004,487.64553,919
2025-08-044,600.004,700.784,586.004,642.004,495.38444,320
2025-08-014,580.004,670.004,520.004,610.004,464.401,085,454
2025-07-314,936.005,005.004,930.004,940.004,783.97356,402
2025-07-304,908.004,966.004,896.004,920.004,764.60205,974
2025-07-294,908.004,944.004,896.004,898.004,743.30144,664
2025-07-284,952.004,994.004,918.004,918.004,762.67315,610
2025-07-254,928.005,005.004,880.004,912.004,756.86374,954
2025-07-244,880.004,928.004,840.004,900.004,745.24329,239
2025-07-234,896.004,916.004,838.004,838.004,685.19182,876
2025-07-224,860.004,882.004,788.004,854.004,700.69369,672
2025-07-214,810.004,916.004,808.004,882.004,727.80581,929
2025-07-184,912.004,920.004,776.004,888.004,733.61124,138
2025-07-174,926.004,926.004,862.004,880.004,725.87136,371
2025-07-164,848.004,906.004,846.004,884.004,729.74116,773
2025-07-154,900.004,944.004,872.004,880.004,725.87308,915
2025-07-144,850.004,890.004,850.004,886.004,731.68430,555
2025-07-114,922.004,942.004,882.004,882.004,727.80266,529
2025-07-104,870.004,956.004,864.004,938.004,782.04309,567
2025-07-094,856.004,878.004,826.004,834.004,681.32251,075
2025-07-084,848.004,856.004,792.004,842.004,689.07195,153
2025-07-074,824.004,856.004,810.004,848.004,694.88175,585
2025-07-044,808.004,840.004,778.004,834.004,681.32188,785
2025-07-034,824.004,852.004,806.004,832.004,679.38160,832
2025-07-024,764.004,802.004,738.004,802.004,650.33199,372
2025-07-014,730.004,748.004,692.004,736.004,586.42581,491
2025-06-304,798.004,814.004,740.004,740.004,590.29479,216
2025-06-274,722.004,810.004,722.004,794.004,642.58191,108
2025-06-264,694.004,740.004,678.004,726.004,576.73298,371
2025-06-254,754.004,776.004,701.004,714.004,565.11243,505
2025-06-244,776.004,824.004,744.004,744.004,594.16655,320
2025-06-234,612.004,718.004,612.004,718.004,568.98685,327
2025-06-204,742.004,772.004,633.504,646.004,499.261,169,062
2025-06-194,738.004,750.004,722.004,734.004,584.48322,475
2025-06-184,776.004,778.004,736.004,766.004,615.47503,753
2025-06-174,752.004,770.004,728.004,750.004,599.97587,334
2025-06-164,768.004,812.004,744.004,778.004,627.09301,831
2025-06-134,766.004,798.004,748.004,762.004,611.59619,306
2025-06-124,806.004,852.004,786.004,836.004,683.26508,926
2025-06-114,790.004,862.004,788.004,826.004,673.57827,827
2025-06-104,762.004,809.004,758.004,786.004,634.84484,659
2025-06-094,754.004,768.004,742.004,752.004,601.91379,945
2025-06-064,728.004,752.004,696.004,742.004,592.23265,132
2025-06-054,774.004,782.004,748.004,752.004,601.91894,312
2025-06-044,762.004,810.004,742.004,772.004,621.28845,903
2025-06-034,760.004,760.624,706.004,752.004,601.91997,471
2025-06-024,764.004,776.004,724.004,754.004,603.85529,277
2025-05-304,746.004,824.004,746.004,786.004,634.841,052,296
2025-05-294,766.004,794.004,722.004,746.004,596.10427,761
2025-05-284,770.004,854.004,770.004,808.004,556.78470,061
2025-05-274,800.004,872.004,784.004,784.004,534.04454,555
2025-05-234,750.004,804.004,676.004,758.004,509.39516,401
2025-05-224,864.004,880.004,694.004,758.004,509.39709,485
2025-05-214,938.004,970.004,906.004,920.004,662.93444,241
2025-05-204,950.004,974.004,924.004,956.004,697.05250,992
← NewerPage 6 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.