If you invested 1000 GBp in Intertek Group plc (ITRK.L) 10 years ago, it would be worth 2,214.97 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,170.29 GBp, while 1000 GBp invested 1 year ago would be worth 1,244.64 GBp. This corresponds to total returns of 121.5%, 17.03%, 24.46%, respectively, with annualized returns of 8.27%, 3.19%, 24.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,380 | 5,320 | 5,320 | 5,400 | 5,320 | 3.94M |
| May 28, 2026 | 5,420 | 5,380 | 5,380 | 5,421.52 | 5,365 | 1.31M |
| May 27, 2026 | 5,500 | 5,515 | 5,515 | 5,540 | 5,495 | 727,255 |
| May 26, 2026 | 5,535 | 5,510 | 5,510 | 5,535 | 5,487.5 | 595,580 |
| May 22, 2026 | 5,500 | 5,480 | 5,480 | 5,530 | 5,480 | 1.11M |
| May 21, 2026 | 5,475 | 5,490 | 5,490 | 5,505 | 5,440 | 921,856 |
| May 20, 2026 | 5,465 | 5,465 | 5,465 | 5,520 | 5,460 | 1.26M |
| May 19, 2026 | 5,550 | 5,495 | 5,495 | 5,590 | 5,485 | 960,588 |
| May 18, 2026 | 5,600 | 5,550 | 5,550 | 5,635 | 5,550 | 1.08M |
| May 15, 2026 | 5,630 | 5,615 | 5,615 | 5,670 | 5,589.23 | 1.74M |
| May 14, 2026 | 5,600 | 5,675 | 5,675 | 5,675 | 5,600 | 2.27M |
| May 13, 2026 | 5,710 | 5,580 | 5,580 | 5,722.41 | 5,580 | 3.85M |
| May 12, 2026 | 5,150 | 5,300 | 5,300 | 5,430 | 5,125 | 2.16M |
| May 11, 2026 | 4,910 | 4,980 | 4,980 | 5,020 | 4,884 | 818,124 |
| May 08, 2026 | 4,667 | 4,910 | 4,910 | 4,957 | 4,650 | 1.05M |
| May 07, 2026 | 5,108 | 5,046 | 5,046 | 5,200 | 5,044 | 1.22M |
| May 06, 2026 | 5,108 | 5,106 | 5,106 | 5,180 | 5,082 | 1.4M |
| May 05, 2026 | 5,210 | 5,090 | 5,090 | 5,270 | 5,072 | 1.57M |
| May 01, 2026 | 4,704 | 4,804 | 4,804 | 4,811 | 4,701 | 282,703 |
| April 30, 2026 | 4,759 | 4,737 | 4,737 | 4,787 | 4,698 | 1.21M |
| April 29, 2026 | 4,583 | 4,766 | 4,766 | 4,901 | 4,571.31 | 1.95M |
| April 28, 2026 | 4,676 | 4,595 | 4,595 | 4,710 | 4,595 | 655,467 |
| April 27, 2026 | 4,655 | 4,703 | 4,703 | 4,750 | 4,553 | 2.01M |
| April 24, 2026 | 4,820 | 4,810 | 4,810 | 4,925 | 4,810 | 1.16M |
| April 23, 2026 | 4,980 | 4,846 | 4,846 | 4,990 | 4,846 | 1.35M |
| April 22, 2026 | 4,875 | 4,960 | 4,960 | 5,160 | 4,820 | 1.26M |
| April 21, 2026 | 4,869 | 4,892 | 4,892 | 4,978 | 4,866 | 949,266 |
| April 20, 2026 | 4,920 | 4,886 | 4,886 | 4,948 | 4,877 | 897,630 |
| April 17, 2026 | 4,797 | 4,969 | 4,969 | 5,038 | 4,778.61 | 1.45M |
| April 16, 2026 | 4,356 | 4,755 | 4,755 | 4,958 | 4,353 | 1.87M |
| April 15, 2026 | 4,319 | 4,363 | 4,363 | 4,364 | 4,309 | 706,538 |
| April 14, 2026 | 4,364 | 4,308 | 4,308 | 4,379 | 4,193 | 1.66M |
| April 13, 2026 | 3,787 | 3,818 | 3,818 | 3,828 | 3,754.6 | 486,527 |
| April 10, 2026 | 3,754 | 3,810 | 3,810 | 3,856 | 3,754 | 357,583 |
| April 09, 2026 | 3,795 | 3,770 | 3,770 | 3,802 | 3,742 | 799,632 |
| April 08, 2026 | 3,845 | 3,805 | 3,805 | 3,894 | 3,805 | 1.01M |
| April 07, 2026 | 3,746 | 3,679 | 3,679 | 3,791 | 3,659 | 682,777 |
| April 02, 2026 | 3,694 | 3,736 | 3,736 | 3,784 | 3,662 | 347,330 |
| April 01, 2026 | 3,716 | 3,716 | 3,716 | 3,754 | 3,682 | 390,469 |
| March 31, 2026 | 3,658 | 3,648 | 3,648 | 3,706 | 3,608 | 644,534 |
| March 30, 2026 | 3,600 | 3,646 | 3,646 | 3,660 | 3,590 | 344,221 |
| March 27, 2026 | 3,692 | 3,620 | 3,620 | 3,706 | 3,610 | 359,932 |
| March 26, 2026 | 3,686 | 3,670 | 3,670 | 3,720 | 3,669.92 | 544,942 |
| March 25, 2026 | 3,644 | 3,720 | 3,720 | 3,722 | 3,632 | 1.32M |