Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4,922.00 | 4,942.00 | 4,880.00 | 4,942.00 | 4,683.78 | 1,187,431 |
| 2025-05-16 | 5,000.00 | 5,010.00 | 4,928.00 | 4,958.00 | 4,698.94 | 416,093 |
| 2025-05-15 | 4,922.00 | 4,996.00 | 4,910.01 | 4,996.00 | 4,734.96 | 406,278 |
| 2025-05-14 | 4,930.00 | 4,986.00 | 4,914.00 | 4,938.00 | 4,679.99 | 320,949 |
| 2025-05-13 | 4,848.00 | 4,936.00 | 4,838.00 | 4,936.00 | 4,678.09 | 204,770 |
| 2025-05-12 | 4,758.00 | 4,892.00 | 4,758.00 | 4,862.00 | 4,607.96 | 404,669 |
| 2025-05-09 | 4,708.00 | 4,739.00 | 4,696.00 | 4,738.00 | 4,490.44 | 218,633 |
| 2025-05-08 | 4,680.00 | 4,714.25 | 4,658.00 | 4,688.00 | 4,443.05 | 852,898 |
| 2025-05-07 | 4,672.00 | 4,684.00 | 4,622.00 | 4,648.00 | 4,405.14 | 325,099 |
| 2025-05-06 | 4,688.00 | 4,706.00 | 4,628.00 | 4,662.00 | 4,418.41 | 323,546 |
| 2025-05-02 | 4,618.00 | 4,692.00 | 4,618.00 | 4,640.00 | 4,397.56 | 475,641 |
| 2025-05-01 | 4,584.00 | 4,594.00 | 4,560.00 | 4,594.00 | 4,353.96 | 201,677 |
| 2025-04-30 | 4,554.00 | 4,596.00 | 4,528.00 | 4,584.00 | 4,344.49 | 354,516 |
| 2025-04-29 | 4,536.00 | 4,568.00 | 4,536.00 | 4,536.00 | 4,298.99 | 494,855 |
| 2025-04-28 | 4,598.00 | 4,612.00 | 4,528.00 | 4,528.00 | 4,291.41 | 289,871 |
| 2025-04-25 | 4,572.00 | 4,628.00 | 4,556.00 | 4,594.00 | 4,353.96 | 1,420,802 |
| 2025-04-24 | 4,542.00 | 4,580.00 | 4,512.00 | 4,554.00 | 4,316.05 | 1,117,933 |
| 2025-04-23 | 4,586.00 | 4,636.00 | 4,560.00 | 4,570.00 | 4,331.22 | 537,867 |
| 2025-04-22 | 4,538.00 | 4,562.00 | 4,514.00 | 4,524.00 | 4,287.62 | 1,713,397 |
| 2025-04-17 | 4,502.00 | 4,576.00 | 4,472.00 | 4,552.00 | 4,314.16 | 418,156 |
| 2025-04-16 | 4,580.00 | 4,586.00 | 4,482.00 | 4,530.00 | 4,293.31 | 865,030 |
| 2025-04-15 | 4,464.00 | 4,588.00 | 4,450.00 | 4,588.00 | 4,348.28 | 1,128,484 |
| 2025-04-14 | 4,448.00 | 4,468.00 | 4,400.00 | 4,446.00 | 4,213.70 | 832,266 |
| 2025-04-11 | 4,378.00 | 4,394.00 | 4,314.00 | 4,368.00 | 4,139.77 | 805,921 |
| 2025-04-10 | 4,400.00 | 4,446.00 | 4,275.28 | 4,334.00 | 4,107.55 | 1,976,096 |
| 2025-04-09 | 4,166.00 | 4,230.00 | 4,044.00 | 4,064.00 | 3,851.66 | 1,583,592 |
| 2025-04-08 | 4,292.00 | 4,338.57 | 4,176.00 | 4,270.00 | 4,046.89 | 1,309,528 |
| 2025-04-07 | 4,404.00 | 4,496.00 | 4,206.00 | 4,206.00 | 3,986.24 | 1,423,299 |
| 2025-04-04 | 4,800.00 | 4,828.00 | 4,540.00 | 4,540.00 | 4,302.79 | 907,475 |
| 2025-04-03 | 4,924.00 | 4,944.00 | 4,718.00 | 4,804.00 | 4,552.99 | 725,076 |
| 2025-04-02 | 5,015.00 | 5,035.00 | 4,928.00 | 5,000.00 | 4,738.75 | 612,336 |
| 2025-04-01 | 5,045.00 | 5,090.00 | 5,015.00 | 5,045.00 | 4,781.40 | 462,456 |
| 2025-03-31 | 5,015.00 | 5,040.00 | 4,972.00 | 5,005.00 | 4,743.49 | 561,704 |
| 2025-03-28 | 4,950.00 | 5,020.00 | 4,948.00 | 5,020.00 | 4,757.71 | 389,393 |
| 2025-03-27 | 4,932.00 | 4,970.00 | 4,920.00 | 4,964.00 | 4,704.63 | 457,448 |
| 2025-03-26 | 4,982.00 | 4,998.00 | 4,950.00 | 4,954.00 | 4,695.15 | 358,918 |
| 2025-03-25 | 4,940.00 | 4,996.00 | 4,940.00 | 4,976.00 | 4,716.00 | 635,224 |
| 2025-03-24 | 4,998.00 | 5,030.00 | 4,912.00 | 4,942.00 | 4,683.78 | 556,400 |
| 2025-03-21 | 4,878.00 | 4,896.00 | 4,856.00 | 4,894.00 | 4,638.29 | 714,996 |
| 2025-03-20 | 4,880.00 | 4,932.00 | 4,858.00 | 4,910.00 | 4,653.45 | 316,516 |
| 2025-03-19 | 4,872.00 | 4,894.00 | 4,824.00 | 4,880.00 | 4,625.02 | 507,155 |
| 2025-03-18 | 4,912.00 | 4,912.00 | 4,820.00 | 4,866.00 | 4,611.75 | 262,470 |
| 2025-03-17 | 4,878.00 | 4,940.00 | 4,870.00 | 4,898.00 | 4,642.08 | 272,806 |
| 2025-03-14 | 4,876.00 | 4,912.00 | 4,844.00 | 4,886.00 | 4,630.71 | 369,680 |
| 2025-03-13 | 4,972.00 | 4,978.00 | 4,850.00 | 4,880.00 | 4,625.02 | 295,211 |
| 2025-03-12 | 4,956.00 | 5,020.00 | 4,934.00 | 4,994.00 | 4,733.06 | 429,129 |
| 2025-03-11 | 5,155.00 | 5,180.00 | 4,958.00 | 4,960.00 | 4,700.84 | 431,858 |
| 2025-03-10 | 5,335.00 | 5,335.00 | 5,170.00 | 5,170.00 | 4,899.87 | 603,579 |
| 2025-03-07 | 5,210.00 | 5,230.00 | 5,150.00 | 5,215.00 | 4,942.52 | 664,525 |
| 2025-03-06 | 5,255.00 | 5,305.00 | 5,155.00 | 5,210.00 | 4,937.78 | 1,065,097 |
| 2025-03-05 | 5,385.00 | 5,410.00 | 5,200.00 | 5,250.00 | 4,975.69 | 442,406 |
| 2025-03-04 | 5,405.00 | 5,575.00 | 5,320.00 | 5,385.00 | 5,103.63 | 701,863 |
| 2025-03-03 | 5,145.00 | 5,180.00 | 5,095.00 | 5,155.00 | 4,885.65 | 274,641 |
| 2025-02-28 | 5,085.00 | 5,170.00 | 5,085.00 | 5,135.00 | 4,866.70 | 693,246 |
| 2025-02-27 | 5,080.00 | 5,170.00 | 5,080.00 | 5,125.00 | 4,857.22 | 324,334 |
| 2025-02-26 | 5,240.00 | 5,270.00 | 5,120.00 | 5,120.00 | 4,852.48 | 322,516 |
| 2025-02-25 | 5,235.00 | 5,250.00 | 5,185.00 | 5,230.00 | 4,956.73 | 255,539 |
| 2025-02-24 | 5,280.00 | 5,280.00 | 5,200.00 | 5,260.00 | 4,985.17 | 270,438 |
| 2025-02-21 | 5,275.00 | 5,300.00 | 5,240.00 | 5,255.00 | 4,980.43 | 250,098 |
| 2025-02-20 | 5,300.00 | 5,300.00 | 5,255.00 | 5,280.00 | 5,004.12 | 175,816 |
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.