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 |
| 2026-09-18 | 5,865.00 | 5,870.00 | 5,860.00 | 5,865.00 | 5,865.00 | 1,659,973 |
| 2026-09-17 | 5,880.00 | 5,880.00 | 5,840.00 | 5,840.00 | 5,840.00 | 1,307,858 |
| 2026-09-16 | 5,865.00 | 5,880.00 | 5,860.00 | 5,880.00 | 5,880.00 | 484,183 |
| 2026-09-15 | 5,855.00 | 5,865.00 | 5,855.00 | 5,865.00 | 5,865.00 | 198,914 |
| 2026-09-14 | 5,850.00 | 5,860.00 | 5,850.00 | 5,855.00 | 5,855.00 | 1,213,512 |
| 2026-09-11 | 5,855.00 | 5,860.00 | 5,850.00 | 5,850.00 | 5,850.00 | 213,027 |
| 2026-09-10 | 5,855.00 | 5,855.73 | 5,845.00 | 5,850.00 | 5,850.00 | 242,774 |
| 2026-09-09 | 5,850.00 | 5,855.00 | 5,845.00 | 5,850.00 | 5,850.00 | 787,514 |
| 2026-09-08 | 5,850.00 | 5,860.00 | 5,845.00 | 5,850.00 | 5,850.00 | 228,560 |
| 2026-09-07 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 5,850.00 | 261,625 |
| 2026-09-04 | 5,850.00 | 5,860.00 | 5,845.00 | 5,860.00 | 5,860.00 | 518,987 |
| 2026-09-03 | 5,850.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | 458,749 |
| 2026-09-02 | 5,840.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | 932,304 |
| 2026-09-01 | 5,845.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | 1,684,436 |
| 2026-08-28 | 5,850.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | 478,570 |
| 2026-08-27 | 5,845.00 | 5,855.00 | 5,845.00 | 5,845.00 | 5,845.00 | 622,172 |
| 2026-08-26 | 5,850.00 | 5,855.00 | 5,845.00 | 5,845.00 | 5,845.00 | 423,545 |
| 2026-08-25 | 5,850.00 | 5,850.00 | 5,840.00 | 5,850.00 | 5,850.00 | 399,106 |
| 2026-08-24 | 5,845.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | 284,320 |
| 2026-08-21 | 5,845.00 | 5,845.00 | 5,840.00 | 5,845.00 | 5,845.00 | 189,408 |
| 2026-08-20 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 5,840.00 | 171,506 |
| 2026-08-19 | 5,845.00 | 5,850.00 | 5,840.00 | 5,845.00 | 5,845.00 | 648,774 |
| 2026-08-18 | 5,845.00 | 5,860.00 | 5,835.00 | 5,850.00 | 5,850.00 | 737,856 |
| 2026-08-17 | 5,840.00 | 5,855.00 | 5,840.00 | 5,855.00 | 5,855.00 | 286,018 |
| 2026-08-14 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | 1,938,617 |
| 2026-08-13 | 5,845.00 | 5,845.00 | 5,835.00 | 5,840.00 | 5,840.00 | 2,644,149 |
| 2026-08-12 | 5,845.00 | 5,845.00 | 5,835.00 | 5,845.00 | 5,845.00 | 1,690,392 |
| 2026-08-11 | 5,840.00 | 5,841.75 | 5,835.00 | 5,840.00 | 5,840.00 | 2,262,039 |
| 2026-08-10 | 5,840.00 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | 3,427,380 |
| 2026-08-07 | 5,835.00 | 5,840.00 | 5,835.00 | 5,840.00 | 5,840.00 | 2,439,342 |
| 2026-08-06 | 5,845.00 | 5,845.00 | 5,830.00 | 5,840.00 | 5,840.00 | 1,933,452 |
| 2026-08-05 | 5,845.00 | 5,855.00 | 5,835.00 | 5,840.00 | 5,840.00 | 1,263,217 |
| 2026-08-04 | 5,850.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | 601,314 |
| 2026-08-03 | 5,845.00 | 5,850.00 | 5,835.00 | 5,840.00 | 5,840.00 | 222,221 |
| 2026-07-31 | 5,845.00 | 5,850.00 | 5,830.00 | 5,840.00 | 5,840.00 | 536,370 |
| 2026-07-30 | 5,830.00 | 5,850.00 | 5,830.00 | 5,835.00 | 5,835.00 | 1,626,723 |
| 2026-07-29 | 5,830.00 | 5,845.00 | 5,825.00 | 5,830.00 | 5,830.00 | 1,315,485 |
| 2026-07-28 | 5,830.00 | 5,845.00 | 5,830.00 | 5,835.00 | 5,835.00 | 734,353 |
| 2026-07-27 | 5,845.00 | 5,845.00 | 5,815.00 | 5,835.00 | 5,835.00 | 1,323,351 |
Page 1 of 22 · 1,265 trading daysOlder →
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.