Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4,524.00 | 4,540.00 | 4,490.00 | 4,512.00 | 4,276.25 | 1,454,043 |
| 2024-11-22 | 4,492.00 | 4,506.00 | 4,458.00 | 4,498.00 | 4,262.98 | 324,066 |
| 2024-11-21 | 4,442.00 | 4,466.00 | 4,420.00 | 4,460.00 | 4,226.97 | 292,792 |
| 2024-11-20 | 4,512.00 | 4,517.60 | 4,428.00 | 4,430.00 | 4,198.53 | 320,640 |
| 2024-11-19 | 4,504.00 | 4,518.00 | 4,467.73 | 4,492.00 | 4,257.29 | 312,243 |
| 2024-11-18 | 4,426.00 | 4,504.00 | 4,415.56 | 4,504.00 | 4,268.67 | 340,049 |
| 2024-11-15 | 4,462.00 | 4,474.00 | 4,394.00 | 4,420.00 | 4,189.06 | 385,221 |
| 2024-11-14 | 4,430.00 | 4,496.00 | 4,408.00 | 4,492.00 | 4,257.29 | 941,016 |
| 2024-11-13 | 4,478.00 | 4,500.00 | 4,412.00 | 4,432.00 | 4,200.43 | 499,874 |
| 2024-11-12 | 4,586.00 | 4,586.00 | 4,508.00 | 4,510.00 | 4,274.35 | 332,856 |
| 2024-11-11 | 4,626.00 | 4,656.00 | 4,596.00 | 4,612.00 | 4,371.02 | 263,415 |
| 2024-11-08 | 4,548.00 | 4,614.00 | 4,546.00 | 4,610.00 | 4,369.13 | 367,241 |
| 2024-11-07 | 4,522.00 | 4,580.00 | 4,500.00 | 4,538.00 | 4,300.89 | 485,762 |
| 2024-11-06 | 4,762.00 | 4,774.00 | 4,512.00 | 4,518.00 | 4,281.93 | 690,712 |
| 2024-11-05 | 4,648.00 | 4,758.00 | 4,646.00 | 4,742.00 | 4,494.23 | 242,132 |
| 2024-11-04 | 4,700.00 | 4,740.00 | 4,668.00 | 4,668.00 | 4,424.10 | 184,366 |
| 2024-11-01 | 4,638.00 | 4,732.00 | 4,614.00 | 4,722.00 | 4,475.28 | 400,674 |
| 2024-10-31 | 4,692.00 | 4,700.93 | 4,648.00 | 4,648.00 | 4,405.14 | 525,218 |
| 2024-10-30 | 4,744.00 | 4,764.00 | 4,714.00 | 4,730.00 | 4,482.86 | 430,103 |
| 2024-10-29 | 4,822.00 | 4,822.00 | 4,749.42 | 4,760.00 | 4,511.29 | 657,838 |
| 2024-10-28 | 4,806.00 | 4,828.00 | 4,756.00 | 4,800.00 | 4,549.20 | 350,664 |
| 2024-10-25 | 4,804.00 | 4,808.10 | 4,676.00 | 4,784.00 | 4,534.04 | 579,509 |
| 2024-10-24 | 4,870.00 | 4,884.00 | 4,834.00 | 4,836.00 | 4,583.32 | 191,067 |
| 2024-10-23 | 4,866.00 | 4,888.00 | 4,818.00 | 4,844.00 | 4,590.90 | 1,157,446 |
| 2024-10-22 | 4,896.00 | 4,922.00 | 4,848.00 | 4,884.00 | 4,628.81 | 863,729 |
| 2024-10-21 | 5,060.00 | 5,065.00 | 4,918.00 | 4,918.00 | 4,661.03 | 456,711 |
| 2024-10-18 | 5,145.00 | 5,150.00 | 5,083.20 | 5,115.00 | 4,847.74 | 282,157 |
| 2024-10-17 | 5,085.00 | 5,160.00 | 5,045.00 | 5,160.00 | 4,890.39 | 416,386 |
| 2024-10-16 | 5,085.00 | 5,105.00 | 5,065.00 | 5,080.00 | 4,814.57 | 331,438 |
| 2024-10-15 | 5,135.00 | 5,145.00 | 5,105.00 | 5,105.00 | 4,838.26 | 250,643 |
| 2024-10-14 | 5,030.00 | 5,095.00 | 5,020.00 | 5,095.00 | 4,828.79 | 266,925 |
| 2024-10-11 | 5,020.00 | 5,060.00 | 4,992.00 | 5,035.00 | 4,771.92 | 376,974 |
| 2024-10-10 | 5,115.00 | 5,115.00 | 5,020.00 | 5,025.00 | 4,762.44 | 339,794 |
| 2024-10-09 | 5,090.00 | 5,135.00 | 5,071.50 | 5,135.00 | 4,866.70 | 226,301 |
| 2024-10-08 | 5,070.00 | 5,090.00 | 5,020.00 | 5,075.00 | 4,809.83 | 357,048 |
| 2024-10-07 | 5,130.00 | 5,170.00 | 5,075.00 | 5,090.00 | 4,824.05 | 187,588 |
| 2024-10-04 | 5,110.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,814.57 | 246,184 |
| 2024-10-03 | 5,100.00 | 5,155.00 | 5,092.78 | 5,125.00 | 4,857.22 | 310,534 |
| 2024-10-02 | 5,140.00 | 5,160.00 | 5,090.00 | 5,095.00 | 4,828.79 | 892,822 |
| 2024-10-01 | 5,175.00 | 5,210.00 | 5,145.00 | 5,160.00 | 4,890.39 | 156,891 |
| 2024-09-30 | 5,180.00 | 5,220.00 | 5,135.00 | 5,160.00 | 4,890.39 | 335,388 |
| 2024-09-27 | 5,160.00 | 5,240.00 | 5,121.62 | 5,240.00 | 4,966.21 | 597,052 |
| 2024-09-26 | 5,195.00 | 5,225.00 | 5,171.97 | 5,190.00 | 4,918.82 | 382,571 |
| 2024-09-25 | 5,105.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,871.44 | 266,884 |
| 2024-09-24 | 5,105.00 | 5,130.00 | 5,055.00 | 5,130.00 | 4,861.96 | 437,684 |
| 2024-09-23 | 5,010.00 | 5,060.00 | 4,978.00 | 5,055.00 | 4,790.88 | 209,704 |
| 2024-09-20 | 4,994.00 | 5,040.00 | 4,994.00 | 5,000.00 | 4,738.75 | 616,687 |
| 2024-09-19 | 5,095.00 | 5,105.00 | 5,005.00 | 5,040.00 | 4,776.66 | 294,540 |
| 2024-09-18 | 5,040.00 | 5,060.00 | 5,025.00 | 5,045.00 | 4,781.40 | 240,993 |
| 2024-09-17 | 5,085.00 | 5,100.00 | 5,047.16 | 5,050.00 | 4,786.14 | 219,226 |
| 2024-09-16 | 5,030.00 | 5,060.00 | 5,000.00 | 5,035.00 | 4,771.92 | 111,617 |
| 2024-09-13 | 4,972.00 | 5,080.00 | 4,964.00 | 5,045.00 | 4,781.40 | 269,439 |
| 2024-09-12 | 4,978.00 | 5,005.00 | 4,948.00 | 4,962.00 | 4,702.74 | 266,165 |
| 2024-09-11 | 4,980.00 | 5,015.00 | 4,960.00 | 4,980.00 | 4,668.71 | 187,111 |
| 2024-09-10 | 5,015.00 | 5,060.00 | 4,974.00 | 4,974.00 | 4,663.09 | 208,163 |
| 2024-09-09 | 4,964.00 | 5,050.00 | 4,958.00 | 5,035.00 | 4,720.27 | 254,192 |
| 2024-09-06 | 4,966.00 | 5,005.00 | 4,934.00 | 4,942.00 | 4,633.09 | 272,487 |
| 2024-09-05 | 4,950.00 | 4,966.00 | 4,908.00 | 4,960.00 | 4,649.96 | 269,044 |
| 2024-09-04 | 4,910.00 | 4,950.00 | 4,890.00 | 4,950.00 | 4,640.59 | 249,917 |
| 2024-09-03 | 4,922.00 | 4,970.00 | 4,922.00 | 4,962.00 | 4,651.84 | 247,646 |
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.