1. Share Prices

  2. Intertek Group PLC (ITRK)

4,666.00p+56.00 (+1.21%)04 Aug 2025, 14:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intertek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20254580.00p4670.00p4520.00p4610.00p1,085,454
Jul 31, 20254936.00p5005.00p4930.00p4940.00p356,401
Jul 30, 20254908.00p4966.00p4896.00p4920.00p205,973
Jul 29, 20254908.00p4944.00p4896.00p4898.00p144,664
Jul 28, 20254952.00p4994.00p4918.00p4918.00p315,609
Jul 25, 20254928.00p5005.00p4880.00p4912.00p374,953
Jul 24, 20254880.00p4928.00p4840.00p4900.00p329,239
Jul 23, 20254896.00p4916.00p4838.00p4838.00p182,875
Jul 22, 20254860.00p4882.00p4788.00p4854.00p369,672
Jul 21, 20254890.00p4916.00p4808.00p4882.00p581,928
Jul 18, 20254912.00p4920.00p4776.00p4888.00p124,138
Jul 17, 20254926.00p4926.00p4862.00p4880.00p136,371
Jul 16, 20254848.00p4906.00p4846.00p4884.00p116,772
Jul 15, 20254900.00p4944.00p4872.00p4880.00p308,914
Jul 14, 20254850.00p4890.00p4850.00p4886.00p430,555
Jul 11, 20254922.00p4942.00p4882.00p4882.00p266,528
Jul 10, 20254870.00p4956.00p4864.00p4938.00p309,566
Jul 9, 20254856.00p4878.00p4826.00p4834.00p251,075
Jul 8, 20254848.00p4856.00p4792.00p4842.00p195,153
Jul 7, 20254824.00p4856.00p4810.00p4848.00p175,584
Jul 4, 20254808.00p4840.00p4778.00p4834.00p188,785
Jul 3, 20254824.00p4852.00p4806.00p4832.00p160,831
Jul 2, 20254764.00p4802.00p4738.00p4802.00p199,372
Jul 1, 20254730.00p4748.00p4692.00p4736.00p581,490
Jun 30, 20254798.00p4814.00p4740.00p4740.00p479,215
Jun 27, 20254722.00p4810.00p4722.00p4794.00p191,107
Jun 26, 20254694.00p4740.00p4678.00p4726.00p298,370
Jun 25, 20254754.00p4776.00p4701.00p4714.00p243,505
Jun 24, 20254776.00p4824.00p4744.00p4744.00p655,320
Jun 23, 20254612.00p4718.00p4612.00p4718.00p685,327
Jun 20, 20254742.00p4772.00p4633.50p4646.00p1,169,061
Jun 19, 20254738.00p4750.00p4722.00p4734.00p322,474
Jun 18, 20254776.00p4778.00p4736.00p4766.00p503,753
Jun 17, 20254752.00p4770.00p4728.00p4750.00p587,334
Jun 16, 20254768.00p4812.00p4744.00p4778.00p301,830
Jun 13, 20254766.00p4798.00p4748.00p4762.00p619,306
Jun 12, 20254806.00p4852.00p4786.00p4836.00p508,925
Jun 11, 20254790.00p4862.00p4788.00p4826.00p827,827
Jun 10, 20254762.00p4809.00p4758.00p4786.00p484,658
Jun 9, 20254754.00p4768.00p4742.00p4752.00p379,944
Jun 6, 20254728.00p4752.00p4696.00p4742.00p265,131
Jun 5, 20254774.00p4782.00p4748.00p4752.00p894,311
Jun 4, 20254762.00p4810.00p4742.00p4772.00p845,902
Jun 3, 20254760.00p4760.61p4706.00p4752.00p997,471
Jun 2, 20254764.00p4776.00p4724.00p4754.00p529,277
May 30, 20254746.00p4824.00p4746.00p4786.00p1,052,295
May 29, 20254766.00p4794.00p4722.00p4746.00p427,761
May 28, 20254770.00p4854.00p4770.00p4808.00p470,061
May 27, 20254800.00p4872.00p4784.00p4784.00p454,554
May 23, 20254750.00p4804.00p4676.00p4758.00p516,400
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC487.1022.45
Lloyds Banking Group PLC81.868.08
Clarkson PLC3,665.007.32
Aston Martin Lagonda Global Holdings PLC72.007.38
Watches Of Switzerland Group PLC347.276.26
Ocado Group PLC345.794.56

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.40-20.75
Senior PLC187.40-3.40
Rentokil Initial PLC353.00-2.38
Frasers Group PLC661.24-2.47
Hunting PLC288.50-3.03
Haleon PLC356.86-2.34