Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | 241,104 |
| 2026-10-16 | 5,920.00 | 5,920.00 | 5,851.30 | 5,920.00 | 5,920.00 | 263,428 |
| 2026-10-15 | 5,915.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 234,258 |
| 2026-10-14 | 5,910.00 | 5,920.00 | 5,905.00 | 5,915.00 | 5,915.00 | 875,559 |
| 2026-10-13 | 5,900.00 | 5,905.00 | 5,890.00 | 5,905.00 | 5,905.00 | 701,457 |
| 2026-10-12 | 5,895.00 | 5,895.00 | 5,890.00 | 5,895.00 | 5,895.00 | 336,846 |
| 2026-10-09 | 5,900.00 | 5,900.00 | 5,885.00 | 5,890.00 | 5,890.00 | 2,314,477 |
| 2026-10-08 | 5,890.00 | 5,900.00 | 5,890.00 | 5,890.00 | 5,890.00 | 113,718 |
| 2026-10-07 | 5,890.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,900.00 | 678,457 |
| 2026-10-06 | 5,900.00 | 5,900.00 | 5,875.00 | 5,885.00 | 5,885.00 | 758,734 |
| 2026-10-05 | 5,880.00 | 5,885.00 | 5,875.00 | 5,885.00 | 5,885.00 | 2,206,532 |
| 2026-10-02 | 5,885.00 | 5,885.00 | 5,870.00 | 5,880.00 | 5,880.00 | 1,765,176 |
| 2026-10-01 | 5,870.00 | 5,880.00 | 5,870.00 | 5,875.00 | 5,875.00 | 843,701 |
| 2026-09-30 | 5,880.00 | 5,880.00 | 5,870.00 | 5,870.00 | 5,870.00 | 2,394,945 |
| 2026-09-29 | 5,875.00 | 5,880.00 | 5,865.00 | 5,880.00 | 5,880.00 | 97,587 |
| 2026-09-28 | 5,860.00 | 5,875.00 | 5,860.00 | 5,875.00 | 5,875.00 | 302,326 |
| 2026-09-25 | 5,870.00 | 5,875.00 | 5,860.00 | 5,860.00 | 5,860.00 | 3,408,216 |
| 2026-09-24 | 5,870.00 | 5,875.00 | 5,860.00 | 5,860.00 | 5,860.00 | 4,056,386 |
| 2026-09-23 | 5,880.00 | 5,880.00 | 5,865.00 | 5,865.00 | 5,865.00 | 478,809 |
| 2026-09-22 | 5,870.00 | 5,875.00 | 5,865.00 | 5,870.00 | 5,870.00 | 492,360 |
| 2026-09-21 | 5,875.00 | 5,875.00 | 5,865.00 | 5,870.00 | 5,870.00 | 1,669,770 |
Page 1 of 1 · 21 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.