Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 5,820.00 | 5,825.00 | 5,815.00 | 5,820.00 | 5,820.00 | 502,155 |
| 2026-07-23 | 5,820.00 | 5,830.00 | 5,814.18 | 5,815.00 | 5,815.00 | 2,328,133 |
← NewerPage 2 of 2 · 65 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.