1. Share Prices

  2. Intertek Group PLC (ITRK)

4,590.00p-18.00 (-0.39%)05 Dec 2025, 16:48
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
Dec 5, 20254622.00p4638.00p4584.00p4590.00p251,284
Dec 4, 20254608.00p4638.00p4608.00p4608.00p197,553
Dec 3, 20254614.00p4640.00p4580.00p4600.00p222,526
Dec 2, 20254624.00p4626.00p4566.00p4600.00p330,260
Dec 1, 20254598.00p4652.00p4532.00p4614.00p629,088
Nov 28, 20254640.00p4660.00p4598.00p4626.00p304,115
Nov 27, 20254636.00p4667.00p4614.00p4634.00p461,007
Nov 26, 20254600.00p4642.00p4568.00p4638.00p748,169
Nov 25, 20254734.00p4734.00p4572.00p4592.00p748,152
Nov 24, 20254872.00p4896.00p4844.00p4870.00p538,873
Nov 21, 20254770.00p4850.00p4758.00p4834.00p266,703
Nov 20, 20254860.00p4866.00p4798.00p4800.00p222,836
Nov 19, 20254760.00p4834.68p4760.00p4824.00p233,105
Nov 18, 20254794.00p4830.00p4774.00p4776.00p326,229
Nov 17, 20254934.00p4944.00p4858.00p4858.00p604,295
Nov 14, 20254978.00p4978.00p4880.00p4928.00p279,785
Nov 13, 20255075.00p5075.00p4982.00p4996.00p155,842
Nov 12, 20255030.00p5070.00p5015.00p5060.00p205,628
Nov 11, 20255035.00p5060.00p4978.00p5030.00p309,086
Nov 10, 20255000.00p5010.00p4954.00p4980.00p140,972
Nov 7, 20255045.00p5050.00p4904.00p4954.00p169,765
Nov 6, 20255110.00p5140.00p5020.00p5035.00p264,032
Nov 5, 20255100.00p5150.00p5075.00p5130.00p234,286
Nov 4, 20255020.00p5120.00p4994.00p5100.00p395,430
Nov 3, 20255075.00p5090.00p5015.00p5040.00p515,146
Oct 31, 20255085.00p5095.00p5045.00p5065.00p277,094
Oct 30, 20255055.00p5100.00p5025.00p5065.00p384,242
Oct 29, 20255070.00p5095.00p5050.00p5065.00p315,014
Oct 28, 20255085.00p5110.00p5040.00p5070.00p1,076,541
Oct 27, 20255085.00p5110.00p5065.00p5085.00p203,848
Oct 24, 20255040.00p5085.00p5034.32p5080.00p196,498
Oct 23, 20255020.00p5030.00p4962.00p5020.00p244,329
Oct 22, 20254934.00p4974.00p4910.00p4960.00p272,267
Oct 21, 20254922.00p4942.00p4900.00p4930.00p390,667
Oct 20, 20254838.00p4902.00p4818.00p4892.00p291,796
Oct 17, 20254818.00p4852.00p4790.00p4824.00p345,787
Oct 16, 20254864.00p4882.00p4820.00p4864.00p308,822
Oct 15, 20254812.00p4856.00p4794.00p4850.00p290,686
Oct 14, 20254788.00p4808.00p4758.00p4784.00p338,035
Oct 13, 20254896.00p4914.00p4796.00p4812.00p783,170
Oct 10, 20254984.00p4990.00p4884.00p4886.00p766,643
Oct 9, 20254942.00p4976.00p4926.00p4938.00p329,943
Oct 8, 20254940.00p4996.00p4936.00p4942.00p359,987
Oct 7, 20254988.00p5015.00p4942.00p4942.00p408,005
Oct 6, 20254934.00p5015.00p4920.00p4984.00p334,621
Oct 3, 20254866.00p4948.00p4837.75p4948.00p424,443
Oct 2, 20254756.00p4828.00p4756.00p4824.00p238,983
Oct 1, 20254762.00p4862.75p4732.00p4780.00p472,666
Sep 30, 20254656.00p4762.88p4636.00p4722.00p433,545
Sep 29, 20254616.00p4654.00p4592.00p4652.00p873,426
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.