Intertek Group plc - ITRK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,512	4,546	4,546	4,588	4,504	275,659
February 19, 2026	4,532	4,490	4,490	4,540	4,472	338,870
February 18, 2026	4,424	4,506	4,506	4,506	4,412	275,400
February 17, 2026	4,440	4,466	4,466	4,488	4,430	267,340
February 16, 2026	4,484	4,430	4,430	4,492	4,422	940,664
February 13, 2026	4,402	4,450	4,450	4,522	4,390	461,021
February 12, 2026	4,440	4,414	4,414	4,468	4,370	355,011
February 11, 2026	4,526	4,412	4,412	4,535	4,412	541,985
February 10, 2026	4,494	4,546	4,546	4,546	4,482	282,864
February 09, 2026	4,478	4,490	4,490	4,522	4,464	582,738
February 06, 2026	4,450	4,478	4,478	4,480	4,410	496,895
February 05, 2026	4,528	4,488	4,488	4,528	4,434	366,139
February 04, 2026	4,388	4,466	4,466	4,494	4,388	638,923
February 03, 2026	4,488	4,386	4,386	4,498	4,364	549,375
February 02, 2026	4,456	4,500	4,500	4,500	4,446	539,483
January 30, 2026	4,440	4,464	4,464	4,496	4,440	429,900
January 29, 2026	4,480	4,454	4,454	4,506	4,454	527,415
January 28, 2026	4,480	4,492	4,492	4,536	4,468	314,595
January 27, 2026	4,558	4,482	4,482	4,558	4,478	345,848
January 26, 2026	4,520	4,536	4,536	4,544	4,502	404,497
January 23, 2026	4,560	4,534	4,534	4,570	4,510	231,814
January 22, 2026	4,580	4,564	4,564	4,604	4,528	623,985
January 21, 2026	4,518	4,538	4,538	4,568	4,462	226,574
January 20, 2026	4,532	4,522	4,522	4,546	4,490	196,541
January 19, 2026	4,550	4,554	4,554	4,578	4,526	163,823
January 16, 2026	4,606	4,582	4,582	4,638	4,582	292,346
January 15, 2026	4,600	4,620	4,620	4,642	4,564	381,793
January 14, 2026	4,600	4,612	4,612	4,630	4,546	794,509
January 13, 2026	4,644	4,598	4,598	4,646	4,570	243,842
January 12, 2026	4,606	4,666	4,666	4,666	4,602	361,679
January 09, 2026	4,606	4,618	4,618	4,648	4,585.6	561,620
January 08, 2026	4,590	4,618	4,618	4,618	4,497.97	708,021
January 07, 2026	4,628	4,596	4,596	4,652	4,572	459,494
January 06, 2026	4,592	4,612	4,612	4,656	4,572	337,130
January 05, 2026	4,524	4,606	4,606	4,606	4,510	207,023
January 02, 2026	4,630	4,554	4,554	4,644	4,510	323,695
December 31, 2025	4,644	4,626	4,626	4,646	4,612	94,194
December 30, 2025	4,608	4,630	4,630	4,658	4,608	161,943
December 29, 2025	4,662	4,656	4,656	4,680	4,636	192,053
December 24, 2025	4,646	4,658	4,658	4,668	4,640	52,607
December 23, 2025	4,664	4,650	4,650	4,678	4,650	150,779
December 22, 2025	4,644	4,654	4,654	4,670	4,628	420,784
December 19, 2025	4,602	4,672	4,672	4,672	4,602	990,171
December 18, 2025	4,556	4,624	4,624	4,624	4,546	1.15M
December 17, 2025	4,552	4,566	4,566	4,566	4,524	581,406
December 16, 2025	4,492	4,524	4,524	4,554	4,482	369,422
December 15, 2025	4,444	4,490	4,490	4,512.67	4,430.52	495,220
December 12, 2025	4,418	4,424	4,424	4,480	4,418	711,508
December 11, 2025	4,448	4,414	4,414	4,464	4,408	732,266
December 10, 2025	4,422	4,434	4,434	4,468	4,404	594,782
December 09, 2025	4,532	4,446	4,446	4,560	4,437	480,178
December 08, 2025	4,574	4,532	4,532	4,600	4,532	352,797
December 05, 2025	4,622	4,590	4,590	4,638	4,584	251,126
December 04, 2025	4,608	4,608	4,608	4,638	4,608	197,552
December 03, 2025	4,614	4,600	4,600	4,640	4,580	222,526
December 02, 2025	4,624	4,600	4,600	4,626	4,566	330,260
December 01, 2025	4,598	4,614	4,614	4,652	4,532	629,088
November 28, 2025	4,640	4,626	4,626	4,660	4,598	304,115
November 27, 2025	4,636	4,634	4,634	4,667	4,614	461,005
November 26, 2025	4,600	4,638	4,638	4,642	4,568	748,169

Intertek Group plc (ITRK.L) LSE