Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5,300.00 | 5,300.00 | 5,255.00 | 5,280.00 | 5,004.12 | 175,816 |
| 2025-02-19 | 5,315.00 | 5,330.00 | 5,252.50 | 5,275.00 | 4,999.38 | 183,114 |
| 2025-02-18 | 5,305.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,032.55 | 184,397 |
| 2025-02-17 | 5,310.00 | 5,325.00 | 5,280.00 | 5,300.00 | 5,023.08 | 362,480 |
| 2025-02-14 | 5,315.00 | 5,317.04 | 5,275.00 | 5,315.00 | 5,037.29 | 423,272 |
| 2025-02-13 | 5,430.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,032.55 | 268,986 |
| 2025-02-12 | 5,280.00 | 5,340.00 | 5,270.00 | 5,340.00 | 5,060.99 | 292,457 |
| 2025-02-11 | 5,115.00 | 5,270.00 | 5,115.00 | 5,260.00 | 4,985.17 | 1,347,548 |
| 2025-02-10 | 5,040.00 | 5,121.55 | 5,040.00 | 5,100.00 | 4,833.53 | 1,212,984 |
| 2025-02-07 | 5,075.00 | 5,095.00 | 5,040.00 | 5,040.00 | 4,776.66 | 1,579,305 |
| 2025-02-06 | 5,110.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,814.57 | 210,743 |
| 2025-02-05 | 5,050.00 | 5,090.00 | 5,005.00 | 5,090.00 | 4,824.05 | 310,082 |
| 2025-02-04 | 5,035.00 | 5,070.00 | 4,998.00 | 5,055.00 | 4,790.88 | 339,969 |
| 2025-02-03 | 5,030.00 | 5,060.00 | 4,982.00 | 5,060.00 | 4,795.62 | 352,991 |
| 2025-01-31 | 5,105.00 | 5,125.00 | 5,075.00 | 5,110.00 | 4,843.00 | 1,518,657 |
| 2025-01-30 | 5,060.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,814.57 | 212,200 |
| 2025-01-29 | 5,075.00 | 5,110.00 | 5,045.00 | 5,070.00 | 4,805.09 | 315,301 |
| 2025-01-28 | 5,025.00 | 5,095.00 | 5,025.00 | 5,070.00 | 4,805.09 | 333,785 |
| 2025-01-27 | 5,005.00 | 5,130.00 | 4,952.00 | 5,030.00 | 4,767.18 | 733,221 |
| 2025-01-24 | 5,080.00 | 5,135.00 | 4,972.00 | 5,045.00 | 4,781.40 | 489,205 |
| 2025-01-23 | 4,986.00 | 5,005.00 | 4,942.00 | 4,978.00 | 4,717.90 | 349,974 |
| 2025-01-22 | 5,005.00 | 5,040.00 | 4,982.00 | 4,996.00 | 4,734.96 | 444,401 |
| 2025-01-21 | 5,000.00 | 5,020.00 | 4,972.00 | 5,000.00 | 4,738.75 | 312,464 |
| 2025-01-20 | 4,946.00 | 5,007.50 | 4,918.00 | 5,005.00 | 4,743.49 | 235,488 |
| 2025-01-17 | 4,922.00 | 5,000.00 | 4,922.00 | 4,938.00 | 4,679.99 | 434,272 |
| 2025-01-16 | 4,770.00 | 4,914.00 | 4,770.00 | 4,902.00 | 4,645.87 | 518,828 |
| 2025-01-15 | 4,822.00 | 4,900.00 | 4,732.00 | 4,780.00 | 4,530.25 | 835,876 |
| 2025-01-14 | 4,820.00 | 4,840.00 | 4,764.00 | 4,764.00 | 4,515.08 | 354,041 |
| 2025-01-13 | 4,760.00 | 4,846.00 | 4,732.00 | 4,800.00 | 4,549.20 | 409,531 |
| 2025-01-10 | 4,828.00 | 4,834.00 | 4,768.00 | 4,786.00 | 4,535.93 | 1,931,963 |
| 2025-01-09 | 4,776.00 | 4,850.00 | 4,762.00 | 4,848.00 | 4,594.69 | 228,212 |
| 2025-01-08 | 4,742.00 | 4,802.00 | 4,726.00 | 4,784.00 | 4,534.04 | 396,847 |
| 2025-01-07 | 4,684.00 | 4,738.00 | 4,668.00 | 4,730.00 | 4,482.86 | 222,299 |
| 2025-01-06 | 4,680.00 | 4,730.00 | 4,656.00 | 4,696.00 | 4,450.63 | 334,373 |
| 2025-01-03 | 4,658.00 | 4,682.00 | 4,626.00 | 4,634.00 | 4,391.87 | 320,005 |
| 2025-01-02 | 4,718.00 | 4,750.00 | 4,664.00 | 4,678.00 | 4,433.57 | 130,976 |
| 2024-12-31 | 4,614.00 | 4,728.00 | 4,614.00 | 4,728.00 | 4,480.96 | 151,154 |
| 2024-12-30 | 4,664.00 | 4,676.00 | 4,642.00 | 4,654.00 | 4,410.83 | 96,844 |
| 2024-12-27 | 4,668.00 | 4,688.00 | 4,648.00 | 4,680.00 | 4,435.47 | 120,933 |
| 2024-12-24 | 4,660.00 | 4,694.00 | 4,636.00 | 4,688.00 | 4,443.05 | 62,392 |
| 2024-12-23 | 4,652.00 | 4,692.00 | 4,632.00 | 4,664.00 | 4,420.31 | 167,103 |
| 2024-12-20 | 4,682.00 | 4,686.00 | 4,624.00 | 4,660.00 | 4,416.52 | 484,258 |
| 2024-12-19 | 4,684.00 | 4,690.00 | 4,656.00 | 4,682.00 | 4,437.37 | 180,236 |
| 2024-12-18 | 4,756.00 | 4,768.00 | 4,720.00 | 4,720.00 | 4,473.38 | 215,681 |
| 2024-12-17 | 4,748.00 | 4,778.00 | 4,720.00 | 4,742.00 | 4,494.23 | 607,042 |
| 2024-12-16 | 4,776.00 | 4,794.00 | 4,736.00 | 4,768.00 | 4,518.87 | 351,716 |
| 2024-12-13 | 4,812.00 | 4,814.00 | 4,766.00 | 4,786.00 | 4,535.93 | 187,899 |
| 2024-12-12 | 4,770.00 | 4,820.00 | 4,760.00 | 4,800.00 | 4,549.20 | 330,315 |
| 2024-12-11 | 4,750.00 | 4,828.00 | 4,708.00 | 4,796.00 | 4,545.41 | 666,716 |
| 2024-12-10 | 4,790.00 | 4,816.00 | 4,754.00 | 4,754.00 | 4,505.60 | 558,009 |
| 2024-12-09 | 4,842.00 | 4,856.00 | 4,784.00 | 4,808.00 | 4,556.78 | 266,569 |
| 2024-12-06 | 4,858.00 | 4,872.00 | 4,814.00 | 4,826.00 | 4,573.84 | 1,741,786 |
| 2024-12-05 | 4,814.00 | 4,866.00 | 4,788.00 | 4,866.00 | 4,611.75 | 805,508 |
| 2024-12-04 | 4,716.00 | 4,756.00 | 4,670.00 | 4,756.00 | 4,507.50 | 264,437 |
| 2024-12-03 | 4,670.00 | 4,716.00 | 4,660.00 | 4,716.00 | 4,469.59 | 251,630 |
| 2024-12-02 | 4,698.00 | 4,708.00 | 4,640.00 | 4,672.00 | 4,427.89 | 290,015 |
| 2024-11-29 | 4,744.00 | 4,750.00 | 4,668.00 | 4,716.00 | 4,469.59 | 499,919 |
| 2024-11-28 | 4,732.00 | 4,762.00 | 4,718.00 | 4,756.00 | 4,507.50 | 180,657 |
| 2024-11-27 | 4,664.00 | 4,758.00 | 4,648.00 | 4,736.00 | 4,488.54 | 517,646 |
| 2024-11-26 | 4,512.00 | 4,702.00 | 4,502.00 | 4,662.00 | 4,418.41 | 560,100 |
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.