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 2,385.24 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,293.52 GBp, while 1000 GBp invested 1 year ago would be worth 1,172.92 GBp. This corresponds to total returns of 138.52%, 29.35%, 17.29%, respectively, with annualized returns of 9.08%, 5.28%, 17.29%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,940 | 5,935 | 5,935 | 5,940 | 5,930 | 310,846 |
| November 10, 2026 | 5,935 | 5,935 | 5,935 | 5,935 | 5,930 | 471,036 |
| November 09, 2026 | 5,945 | 5,930 | 5,930 | 5,945 | 5,930 | 810,037 |
| November 06, 2026 | 5,950 | 5,945 | 5,945 | 5,950 | 5,935 | 776,471 |
| November 05, 2026 | 5,935 | 5,965 | 5,965 | 5,965 | 5,935 | 442,812 |
| November 04, 2026 | 5,940 | 5,935 | 5,935 | 5,940 | 5,930 | 1.06M |
| November 03, 2026 | 5,940 | 5,935 | 5,935 | 5,940 | 5,930 | 176,342 |
| November 02, 2026 | 5,930 | 5,940 | 5,940 | 5,940 | 5,925 | 660,556 |
| October 30, 2026 | 5,925 | 5,930 | 5,930 | 5,930 | 5,920 | 153,489 |
| October 29, 2026 | 5,925 | 5,925 | 5,925 | 5,930 | 5,920 | 927,291 |
| October 28, 2026 | 5,915 | 5,920 | 5,920 | 5,925 | 5,915 | 348,082 |
| October 27, 2026 | 5,915 | 5,920 | 5,920 | 5,920 | 5,912.5 | 387,741 |
| October 26, 2026 | 5,925 | 5,925 | 5,925 | 5,925 | 5,915 | 133,891 |
| October 23, 2026 | 5,920 | 5,925 | 5,925 | 5,925 | 5,910 | 470,083 |
| October 22, 2026 | 5,920 | 5,920 | 5,920 | 5,920 | 5,910 | 134,295 |
| 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 |
AD
