Intertek Group plc (ITRK.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ITRK.L Historical Return
If you invested 1000 GBp in Intertek Group plc (ITRK.L) 10 years ago, it would be worth 2,095.09 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,323.59 GBp, while 1000 GBp invested 1 year ago would be worth 1,193.55 GBp. This corresponds to total returns of 109.51%, 32.36%, 19.35%, respectively, with annualized returns of 7.68%, 5.76%, 19.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ITRK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5,915 | 5,920 | 5,920 | 5,920 | 5,910 | 138,649 |
| October 20, 2026 | 5,910 | 5,915 | 5,915 | 5,920 | 5,910 | 514,011 |
| October 19, 2026 | 5,920 | 5,910 | 5,910 | 5,920 | 5,910 | 241,817 |
| October 16, 2026 | 5,920 | 5,920 | 5,920 | 5,920 | 5,851.3 | 270,738 |
| October 15, 2026 | 5,915 | 5,920 | 5,920 | 5,920 | 5,910 | 234,254 |
| October 14, 2026 | 5,910 | 5,915 | 5,915 | 5,920 | 5,905 | 875,557 |
| October 13, 2026 | 5,900 | 5,905 | 5,905 | 5,905 | 5,890 | 701,456 |
| October 12, 2026 | 5,895 | 5,895 | 5,895 | 5,895 | 5,890 | 336,839 |
| October 09, 2026 | 5,900 | 5,890 | 5,890 | 5,900 | 5,885 | 446,474 |
| October 08, 2026 | 5,890 | 5,890 | 5,890 | 5,900 | 5,890 | 113,716 |
| October 07, 2026 | 5,890 | 5,900 | 5,900 | 5,900 | 5,880 | 678,454 |
| October 06, 2026 | 5,900 | 5,885 | 5,885 | 5,900 | 5,875.5 | 758,733 |
| October 05, 2026 | 5,880 | 5,885 | 5,885 | 5,885 | 5,875 | 143,004 |
| October 02, 2026 | 5,885 | 5,880 | 5,880 | 5,885 | 5,870 | 1.07M |
| October 01, 2026 | 5,870 | 5,875 | 5,875 | 5,880 | 5,870 | 843,699 |
| September 30, 2026 | 5,880 | 5,870 | 5,870 | 5,880 | 5,870 | 558,845 |
| September 29, 2026 | 5,875 | 5,880 | 5,880 | 5,880 | 5,865 | 97,586 |
| September 28, 2026 | 5,860 | 5,875 | 5,875 | 5,875 | 5,860 | 302,326 |
| September 25, 2026 | 5,870 | 5,860 | 5,860 | 5,875 | 5,860 | 424,862 |
| September 24, 2026 | 5,870 | 5,860 | 5,860 | 5,875 | 5,860 | 2.75M |
| September 23, 2026 | 5,880 | 5,865 | 5,865 | 5,880 | 5,865 | 202,247 |
| September 22, 2026 | 5,870 | 5,870 | 5,870 | 5,875 | 5,865 | 492,357 |
| September 21, 2026 | 5,875 | 5,870 | 5,870 | 5,875 | 5,865 | 1.67M |
| September 18, 2026 | 5,865 | 5,865 | 5,865 | 5,870 | 5,860 | 1.46M |
| September 17, 2026 | 5,880 | 5,840 | 5,840 | 5,880 | 5,840 | 1.31M |
| September 16, 2026 | 5,865 | 5,880 | 5,880 | 5,880 | 5,860 | 484,179 |
| September 15, 2026 | 5,855 | 5,865 | 5,865 | 5,865 | 5,855 | 198,912 |
| September 11, 2026 | 5,855 | 5,850 | 5,850 | 5,855 | 5,850 | 213,026 |
| September 10, 2026 | 5,855 | 5,850 | 5,850 | 5,855.73 | 5,845 | 242,772 |
| September 09, 2026 | 5,850 | 5,850 | 5,850 | 5,855 | 5,845 | 787,511 |
| September 08, 2026 | 5,850 | 5,850 | 5,850 | 5,860 | 5,845 | 228,558 |
| September 07, 2026 | 5,860 | 5,850 | 5,850 | 5,860 | 5,850 | 261,623 |
| September 04, 2026 | 5,850 | 5,860 | 5,860 | 5,860 | 5,845 | 518,985 |
| September 03, 2026 | 5,850 | 5,845 | 5,845 | 5,850 | 5,840 | 458,746 |
| September 02, 2026 | 5,840 | 5,845 | 5,845 | 5,850 | 5,840 | 932,301 |
| September 01, 2026 | 5,845 | 5,840 | 5,840 | 5,850 | 5,835 | 269,496 |
| August 28, 2026 | 5,850 | 5,845 | 5,845 | 5,850 | 5,840 | 461,230 |
| August 27, 2026 | 5,845 | 5,845 | 5,845 | 5,850 | 5,845 | 622,171 |
| August 26, 2026 | 5,850 | 5,845 | 5,845 | 5,855 | 5,845 | 423,708 |
| August 25, 2026 | 5,850 | 5,850 | 5,850 | 5,850 | 5,840 | 399,103 |
| August 24, 2026 | 5,845 | 5,845 | 5,845 | 5,850 | 5,840 | 284,318 |
| August 21, 2026 | 5,845 | 5,845 | 5,845 | 5,845 | 5,840 | 181,394 |
| August 20, 2026 | 5,850 | 5,840 | 5,840 | 5,850 | 5,840 | 171,504 |
| August 19, 2026 | 5,845 | 5,845 | 5,845 | 5,850 | 5,840 | 528,577 |
| August 18, 2026 | 5,845 | 5,850 | 5,850 | 5,855 | 5,835 | 737,223 |
| August 17, 2026 | 5,840 | 5,855 | 5,855 | 5,855 | 5,840 | 286,013 |
| August 14, 2026 | 5,845 | 5,840 | 5,840 | 5,845 | 5,835 | 839,227 |
| August 13, 2026 | 5,845 | 5,840 | 5,840 | 5,845 | 5,835 | 1.46M |
| August 12, 2026 | 5,845 | 5,845 | 5,845 | 5,845 | 5,835 | 1.52M |
| August 11, 2026 | 5,840 | 5,840 | 5,840 | 5,841.75 | 5,835 | 1.46M |
| August 10, 2026 | 5,840 | 5,840 | 5,840 | 5,840 | 5,835 | 1.7M |
| August 07, 2026 | 5,835 | 5,840 | 5,840 | 5,840 | 5,835 | 1.27M |
| August 06, 2026 | 5,845 | 5,840 | 5,840 | 5,845 | 5,830 | 1.62M |
| August 05, 2026 | 5,845 | 5,840 | 5,840 | 5,850 | 5,835 | 479,288 |
| August 04, 2026 | 5,850 | 5,840 | 5,840 | 5,850 | 5,835 | 456,679 |
| August 03, 2026 | 5,845 | 5,840 | 5,840 | 5,850 | 5,835 | 219,940 |
| July 31, 2026 | 5,845 | 5,840 | 5,840 | 5,850 | 5,830 | 489,308 |
| July 30, 2026 | 5,830 | 5,835 | 5,835 | 5,850 | 5,830 | 1.63M |
| July 29, 2026 | 5,830 | 5,830 | 5,830 | 5,845 | 5,825 | 1.32M |
| July 28, 2026 | 5,830 | 5,835 | 5,835 | 5,845 | 5,830 | 608,623 |
AD
