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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,652	4,696	4,696	4,728	4,648	175,994
September 04, 2025	4,640	4,630	4,630	4,666	4,630	318,745
September 03, 2025	4,608	4,628	4,628	4,644	4,598	617,213
September 02, 2025	4,660	4,598	4,598	4,660	4,598	457,195
September 01, 2025	4,690	4,664	4,664	4,694	4,652	412,869
August 29, 2025	4,690	4,690	4,690	4,706	4,666	195,056
August 28, 2025	4,702	4,682	4,682	4,714	4,656	140,556
August 27, 2025	4,718	4,692	4,692	4,730	4,686	248,419
August 26, 2025	4,744	4,716	4,716	4,754	4,692	433,021
August 22, 2025	4,720	4,760	4,760	4,762	4,712	204,185
August 21, 2025	4,774	4,736	4,736	4,788	4,736	153,357
August 20, 2025	4,690	4,774	4,774	4,782	4,686	210,152
August 19, 2025	4,664	4,690	4,690	4,702	4,648	414,907
August 18, 2025	4,652	4,654	4,654	4,676.32	4,644	215,725
August 15, 2025	4,692	4,648	4,648	4,692	4,630	293,040
August 14, 2025	4,704	4,664	4,664	4,704	4,660	223,777
August 13, 2025	4,744	4,690	4,690	4,744	4,690	291,827
August 12, 2025	4,700	4,704	4,704	4,704	4,670	358,951
August 11, 2025	4,710	4,674	4,674	4,734	4,674	243,288
August 08, 2025	4,780	4,700	4,700	4,780	4,686	243,861
August 07, 2025	4,646	4,710	4,710	4,730	4,646	268,970
August 06, 2025	4,642	4,652	4,652	4,680	4,636	498,637
August 05, 2025	4,658	4,634	4,634	4,696	4,615.8	553,919
August 04, 2025	4,600	4,642	4,642	4,700.78	4,586	444,320
August 01, 2025	4,580	4,610	4,610	4,670	4,520	1.09M
July 31, 2025	4,936	4,940	4,940	5,005	4,930	356,401
July 30, 2025	4,908	4,920	4,920	4,966	4,896	205,973
July 29, 2025	4,908	4,898	4,898	4,944	4,896	144,664
July 28, 2025	4,952	4,918	4,918	4,994	4,918	315,609
July 25, 2025	4,928	4,912	4,912	5,005	4,880	374,951
July 24, 2025	4,880	4,900	4,900	4,928	4,840	329,238
July 23, 2025	4,896	4,838	4,838	4,916	4,838	182,875
July 22, 2025	4,860	4,854	4,854	4,882	4,788	369,672
July 21, 2025	4,810	4,882	4,882	4,916	4,808	581,928
July 18, 2025	4,912	4,888	4,888	4,920	4,776	124,138
July 17, 2025	4,926	4,880	4,880	4,926	4,862	136,371
July 16, 2025	4,848	4,884	4,884	4,906	4,846	116,772
July 15, 2025	4,900	4,880	4,880	4,944	4,872	308,914
July 14, 2025	4,850	4,886	4,886	4,890	4,850	430,555
July 11, 2025	4,922	4,882	4,882	4,942	4,882	266,528
July 10, 2025	4,870	4,938	4,938	4,956	4,864	309,566
July 09, 2025	4,856	4,834	4,834	4,878	4,826	251,075
July 08, 2025	4,848	4,842	4,842	4,856	4,792	195,153
July 07, 2025	4,824	4,848	4,848	4,856	4,810	175,584
July 04, 2025	4,808	4,834	4,834	4,840	4,778	188,783
July 03, 2025	4,824	4,832	4,832	4,852	4,806	160,831
July 02, 2025	4,764	4,802	4,802	4,802	4,738	199,372
July 01, 2025	4,730	4,736	4,736	4,748	4,692	581,490
June 30, 2025	4,798	4,740	4,740	4,814	4,740	479,215
June 27, 2025	4,722	4,794	4,794	4,810	4,722	191,107
June 26, 2025	4,694	4,726	4,726	4,740	4,678	298,370
June 25, 2025	4,754	4,714	4,714	4,776	4,701	243,505
June 24, 2025	4,776	4,744	4,744	4,824	4,744	655,320
June 23, 2025	4,612	4,718	4,718	4,718	4,612	685,327
June 20, 2025	4,742	4,646	4,646	4,772	4,633.5	1.17M
June 19, 2025	4,738	4,734	4,734	4,750	4,722	322,474
June 18, 2025	4,776	4,766	4,766	4,778	4,736	503,753
June 17, 2025	4,752	4,750	4,750	4,770	4,728	587,334
June 16, 2025	4,768	4,778	4,778	4,812	4,744	301,830
June 13, 2025	4,766	4,762	4,762	4,798	4,748	619,306

Intertek Group plc (ITRK.L) LSE