Intertek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5,108.00 | 5,180.00 | 5,082.00 | 5,106.00 | 5,006.29 | 1,405,625 |
| 2026-05-05 | 5,210.00 | 5,270.00 | 5,072.00 | 5,090.00 | 4,990.60 | 1,572,291 |
| 2026-05-01 | 4,704.00 | 4,811.00 | 4,701.00 | 4,804.00 | 4,710.18 | 282,705 |
| 2026-04-30 | 4,759.00 | 4,787.00 | 4,698.00 | 4,737.00 | 4,644.49 | 1,213,180 |
| 2026-04-29 | 4,583.00 | 4,901.00 | 4,571.32 | 4,766.00 | 4,672.93 | 1,948,824 |
| 2026-04-28 | 4,676.00 | 4,710.00 | 4,595.00 | 4,595.00 | 4,505.27 | 655,469 |
| 2026-04-27 | 4,655.00 | 4,750.00 | 4,553.00 | 4,703.00 | 4,611.16 | 2,022,044 |
| 2026-04-24 | 4,820.00 | 4,925.00 | 4,810.00 | 4,810.00 | 4,716.07 | 1,162,119 |
← NewerPage 3 of 3 · 128 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.