Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 4,918.00 | 4,949.00 | 4,896.00 | 4,923.00 | 4,323.87 | 318,149 |
| 2021-10-25 | 5,002.00 | 5,030.00 | 4,895.00 | 4,906.00 | 4,308.94 | 212,444 |
| 2021-10-22 | 5,050.00 | 5,060.00 | 4,991.00 | 4,993.00 | 4,385.35 | 145,106 |
| 2021-10-21 | 4,968.00 | 5,048.00 | 4,952.00 | 5,030.00 | 4,417.85 | 368,921 |
| 2021-10-20 | 5,022.00 | 5,032.00 | 4,988.00 | 5,020.00 | 4,409.07 | 256,167 |
| 2021-10-19 | 4,974.00 | 5,030.00 | 4,926.21 | 5,024.00 | 4,412.58 | 254,678 |
| 2021-10-18 | 4,961.00 | 4,978.63 | 4,930.00 | 4,944.00 | 4,342.31 | 164,490 |
| 2021-10-15 | 5,036.00 | 5,050.00 | 4,978.53 | 4,986.00 | 4,379.20 | 230,000 |
| 2021-10-14 | 4,996.00 | 5,030.00 | 4,985.00 | 5,012.00 | 4,402.04 | 268,902 |
← NewerPage 22 of 22 · 1,269 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.