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 1,988.47 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,253.2 GBp, while 1000 GBp invested 1 year ago would be worth 1,243.23 GBp. This corresponds to total returns of 98.85%, 25.32%, 24.32%, respectively, with annualized returns of 7.11%, 4.62%, 24.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 5,845 | 5,835 | 5,835 | 5,845 | 5,815 | 1.23M |
| July 24, 2026 | 5,820 | 5,820 | 5,820 | 5,825 | 5,815 | 502,152 |
| July 23, 2026 | 5,820 | 5,815 | 5,815 | 5,830 | 5,814.18 | 1.3M |
| July 22, 2026 | 5,820 | 5,820 | 5,820 | 5,830 | 5,820 | 876,664 |
| July 21, 2026 | 5,825 | 5,820 | 5,820 | 5,830 | 5,820 | 289,543 |
| July 20, 2026 | 5,815 | 5,820 | 5,820 | 5,825 | 5,815 | 593,603 |
| July 17, 2026 | 5,820 | 5,820 | 5,820 | 5,825 | 5,820 | 431,558 |
| July 16, 2026 | 5,820 | 5,815 | 5,815 | 5,830 | 5,815 | 255,168 |
| July 15, 2026 | 5,815 | 5,830 | 5,830 | 5,840 | 5,810 | 855,042 |
| July 14, 2026 | 5,810 | 5,815 | 5,815 | 5,820 | 5,810 | 976,826 |
| July 13, 2026 | 5,815 | 5,810 | 5,810 | 5,820 | 5,810 | 1.31M |
| July 10, 2026 | 5,815 | 5,810 | 5,810 | 5,820 | 5,810 | 701,032 |
| July 09, 2026 | 5,810 | 5,810 | 5,810 | 5,820 | 5,810 | 820,131 |
| July 08, 2026 | 5,810 | 5,810 | 5,810 | 5,815 | 5,810 | 283,144 |
| July 07, 2026 | 5,815 | 5,810 | 5,810 | 5,820 | 5,810 | 1.17M |
| July 06, 2026 | 5,820 | 5,810 | 5,810 | 5,820 | 5,810 | 1.65M |
| July 03, 2026 | 5,815 | 5,820 | 5,820 | 5,820 | 5,810 | 338,349 |
| July 02, 2026 | 5,805 | 5,815 | 5,815 | 5,815 | 5,805 | 1.51M |
| July 01, 2026 | 5,800 | 5,805 | 5,805 | 5,810 | 5,800 | 450,104 |
| June 30, 2026 | 5,805 | 5,805 | 5,805 | 5,810 | 5,800 | 859,215 |
| June 29, 2026 | 5,805 | 5,800 | 5,800 | 5,810 | 5,800 | 351,958 |
| June 26, 2026 | 5,800 | 5,810 | 5,810 | 5,810 | 5,800 | 704,724 |
| June 25, 2026 | 5,805 | 5,790 | 5,790 | 5,805 | 5,790 | 1.8M |
| June 24, 2026 | 5,805 | 5,800 | 5,800 | 5,810 | 5,800 | 2.17M |
| June 23, 2026 | 5,800 | 5,805 | 5,805 | 5,810 | 5,800 | 891,412 |
| June 22, 2026 | 5,810 | 5,800 | 5,800 | 5,815 | 5,800 | 1.79M |
| June 19, 2026 | 5,805 | 5,805 | 5,805 | 5,820 | 5,800 | 2.61M |
| June 18, 2026 | 5,695 | 5,815 | 5,815 | 5,820 | 5,690 | 7.8M |
| June 17, 2026 | 5,680 | 5,720 | 5,720 | 5,720 | 5,680 | 618,450 |
| June 16, 2026 | 5,670 | 5,680 | 5,680 | 5,730 | 5,670 | 1.08M |
| June 15, 2026 | 5,660 | 5,665 | 5,665 | 5,680 | 5,650 | 576,913 |
| June 12, 2026 | 5,570 | 5,660 | 5,660 | 5,755 | 5,570 | 1.66M |
| June 11, 2026 | 5,630 | 5,555 | 5,555 | 5,645 | 5,555 | 2.05M |
| June 10, 2026 | 5,530 | 5,465 | 5,465 | 5,565 | 5,450 | 1.05M |
| June 09, 2026 | 5,560 | 5,525 | 5,525 | 5,585 | 5,525 | 868,869 |
| June 08, 2026 | 5,470 | 5,570 | 5,570 | 5,585 | 5,450 | 1.4M |
| June 05, 2026 | 5,400 | 5,455 | 5,455 | 5,470 | 5,390 | 806,337 |
| June 04, 2026 | 5,365 | 5,390 | 5,390 | 5,390 | 5,330 | 1.47M |
| June 03, 2026 | 5,380 | 5,310 | 5,310 | 5,390 | 5,310 | 1M |
| June 02, 2026 | 5,370 | 5,370 | 5,370 | 5,400 | 5,330 | 387,884 |
| June 01, 2026 | 5,350 | 5,355 | 5,355 | 5,385 | 5,330 | 652,328 |
AD
