1. Share Prices

  2. Intertek Group PLC (ITRK)

4,664.00p+16.00 (+0.34%)18 Sep 2025, 16:36
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
Sep 18, 20254606.00p4700.00p4606.00p4664.00p590,075
Sep 17, 20254660.00p4692.00p4648.00p4648.00p439,512
Sep 16, 20254638.00p4698.00p4606.00p4646.00p464,719
Sep 15, 20254674.00p4752.00p4642.00p4642.00p914,661
Sep 12, 20254684.00p4705.04p4658.00p4670.00p435,161
Sep 11, 20254660.00p4664.00p4604.00p4664.00p481,794
Sep 10, 20254708.00p4742.00p4636.00p4660.00p252,973
Sep 9, 20254748.00p4750.00p4686.00p4702.00p190,649
Sep 8, 20254788.00p4788.00p4686.00p4720.00p183,329
Sep 5, 20254652.00p4728.00p4648.00p4696.00p175,996
Sep 4, 20254640.00p4666.00p4630.00p4630.00p318,745
Sep 3, 20254608.00p4644.00p4598.00p4628.00p617,213
Sep 2, 20254660.00p4660.00p4598.00p4598.00p457,195
Sep 1, 20254690.00p4694.00p4652.00p4664.00p412,869
Aug 29, 20254690.00p4706.00p4666.00p4690.00p195,056
Aug 28, 20254702.00p4714.00p4656.00p4682.00p140,556
Aug 27, 20254718.00p4730.00p4686.00p4692.00p248,418
Aug 26, 20254744.00p4754.00p4692.00p4716.00p433,021
Aug 22, 20254720.00p4762.00p4712.00p4760.00p204,185
Aug 21, 20254774.00p4788.00p4736.00p4736.00p153,355
Aug 20, 20254690.00p4782.00p4686.00p4774.00p210,156
Aug 19, 20254664.00p4702.00p4648.00p4690.00p414,907
Aug 18, 20254652.00p4676.32p4644.00p4654.00p329,908
Aug 15, 20254692.00p4692.00p4630.00p4648.00p293,040
Aug 14, 20254704.00p4704.00p4660.00p4664.00p223,777
Aug 13, 20254744.00p4744.00p4690.00p4690.00p291,827
Aug 12, 20254700.00p4704.00p4670.00p4704.00p358,951
Aug 11, 20254710.00p4734.00p4674.00p4674.00p243,288
Aug 8, 20254780.00p4780.00p4686.00p4700.00p243,861
Aug 7, 20254646.00p4730.00p4646.00p4710.00p268,970
Aug 6, 20254642.00p4680.00p4636.00p4652.00p498,637
Aug 5, 20254658.00p4696.00p4615.80p4634.00p553,919
Aug 4, 20254600.00p4700.78p4586.00p4642.00p444,320
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
123456
Showing 1 to 50 of 253

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,515.0010.02
Auction Technology Group PLC348.006.10
Molten Ventures PLC372.005.68
Kier Group PLC215.504.87
Croda International PLC2,701.004.69

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-15.50
C&C Group PLC154.20-4.58
Endeavour Mining PLC2,692.00-3.93
Hochschild Mining PLC300.80-3.77
Watches Of Switzerland Group PLC353.40-3.76
Next PLC11,575.00-3.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.