See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ITRK.LSE stock page

Intertek Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-115,035.005,060.004,978.005,030.004,931.77309,087
2025-11-105,000.005,010.004,954.004,980.004,882.75140,972
2025-11-075,045.005,050.004,904.004,954.004,857.26169,766
2025-11-065,110.005,140.005,020.005,035.004,936.67264,033
2025-11-055,100.005,150.005,075.005,130.005,029.82234,287
2025-11-045,020.005,120.004,994.005,100.005,000.40395,430
2025-11-035,075.005,090.005,015.005,040.004,941.58515,146
2025-10-315,085.005,095.005,045.005,065.004,966.09277,095
2025-10-305,055.005,100.005,025.005,065.004,966.09384,243
2025-10-295,070.005,095.005,050.005,065.004,966.09315,015
2025-10-285,085.005,110.005,040.005,070.004,970.991,076,542
2025-10-275,085.005,110.005,065.005,085.004,985.70203,848
2025-10-245,040.005,085.005,034.325,080.004,980.79196,499
2025-10-235,020.005,030.004,962.005,020.004,921.97244,330
2025-10-224,934.004,974.004,910.004,960.004,863.14272,267
2025-10-214,922.004,942.004,900.004,930.004,833.72390,667
2025-10-204,838.004,902.004,818.004,892.004,796.47291,796
2025-10-174,818.004,852.004,790.004,824.004,729.79345,787
2025-10-164,864.004,882.004,820.004,864.004,769.01308,823
2025-10-154,812.004,856.004,794.004,850.004,755.29290,686
2025-10-144,788.004,808.004,758.004,784.004,690.58338,036
2025-10-134,896.004,914.004,796.004,812.004,718.03783,171
2025-10-104,984.004,990.004,884.004,886.004,790.58766,644
2025-10-094,942.004,976.004,926.004,938.004,841.57329,943
2025-10-084,940.004,996.004,936.004,942.004,845.49359,988
2025-10-074,988.005,015.004,942.004,942.004,845.49408,006
2025-10-064,934.005,015.004,920.004,984.004,886.67334,622
2025-10-034,866.004,948.004,837.754,948.004,851.37424,443
2025-10-024,756.004,828.004,756.004,824.004,729.79238,983
2025-10-014,762.004,862.754,732.004,780.004,686.65472,666
2025-09-304,656.004,762.884,636.004,722.004,629.79433,546
2025-09-294,616.004,654.004,592.004,652.004,561.15873,427
2025-09-264,606.004,610.004,572.004,590.004,500.36312,623
2025-09-254,610.004,610.004,574.004,592.004,502.32380,755
2025-09-244,628.004,637.004,586.004,612.004,521.93805,996
2025-09-234,640.004,672.004,632.004,638.004,547.43180,376
2025-09-224,630.004,646.004,618.004,634.004,543.50595,874
2025-09-194,652.004,678.004,622.004,636.004,545.471,372,845
2025-09-184,606.004,700.004,606.004,664.004,572.92590,075
2025-09-174,660.004,692.004,648.004,648.004,557.23439,512
2025-09-164,638.004,698.004,606.004,646.004,555.27464,720
2025-09-154,674.004,752.004,642.004,642.004,551.35914,661
2025-09-124,684.004,705.044,658.004,670.004,578.80435,161
2025-09-114,660.004,664.004,604.004,664.004,572.92481,795
2025-09-104,708.004,742.004,636.004,660.004,512.82252,974
2025-09-094,748.004,750.004,686.004,702.004,553.49190,650
2025-09-084,788.004,788.004,686.004,720.004,570.92183,330
2025-09-054,652.004,728.004,648.004,696.004,547.68175,996
2025-09-044,640.004,666.004,630.004,630.004,483.76318,745
2025-09-034,608.004,644.004,598.004,628.004,481.83617,214
2025-09-024,660.004,660.004,598.004,598.004,452.77457,196
2025-09-014,690.004,694.004,652.004,664.004,516.69412,869
2025-08-294,690.004,706.004,666.004,690.004,541.87195,056
2025-08-284,702.004,714.004,656.004,682.004,534.12140,556
2025-08-274,718.004,730.004,686.004,692.004,543.81248,419
2025-08-264,744.004,754.004,692.004,716.004,567.05433,022
2025-08-224,720.004,762.004,712.004,760.004,609.66204,185
2025-08-214,774.004,788.004,736.004,736.004,586.42153,356
2025-08-204,690.004,782.004,686.004,774.004,623.22210,157
2025-08-194,664.004,702.004,648.004,690.004,541.87414,907
← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-281.0770 GBP
2025-09-110.5730 GBP
2025-05-291.0260 GBP
2024-09-120.5390 GBP
2024-05-300.7400 GBP
2023-09-140.3770 GBP
2023-05-250.7160 GBP
2022-09-150.3420 GBP
2022-05-260.7160 GBP
2021-09-160.3420 GBP
2021-05-270.7160 GBP
2020-09-170.3420 GBP
2020-05-210.7160 GBP
2019-09-260.3420 GBP
2019-05-160.6720 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.