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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	5,000	4,980	4,980	5,010	4,954	140,965
November 07, 2025	5,045	4,954	4,954	5,050	4,904	169,765
November 06, 2025	5,110	5,035	5,035	5,138.17	5,020	264,032
November 05, 2025	5,100	5,130	5,130	5,150	5,075	234,286
November 04, 2025	5,020	5,100	5,100	5,120	4,994	395,430
November 03, 2025	5,075	5,040	5,040	5,090	5,015	515,146
October 31, 2025	5,085	5,065	5,065	5,095	5,045	277,094
October 30, 2025	5,055	5,065	5,065	5,100	5,030	384,242
October 29, 2025	5,070	5,065	5,065	5,095	5,050	315,040
October 28, 2025	5,085	5,070	5,070	5,110	5,040	1.08M
October 27, 2025	5,085	5,085	5,085	5,110	5,065	203,848
October 24, 2025	5,040	5,080	5,080	5,085	5,034.32	196,498
October 23, 2025	5,020	5,020	5,020	5,030	4,962	244,329
October 22, 2025	4,934	4,960	4,960	4,974	4,910	272,267
October 21, 2025	4,922	4,930	4,930	4,942	4,900	390,667
October 20, 2025	4,838	4,892	4,892	4,902	4,818	272,108
October 17, 2025	4,818	4,824	4,824	4,852	4,790	345,787
October 16, 2025	4,864	4,864	4,864	4,882	4,820	308,822
October 15, 2025	4,812	4,850	4,850	4,856	4,794	290,686
October 14, 2025	4,788	4,784	4,784	4,808	4,758	338,035
October 13, 2025	4,896	4,812	4,812	4,914	4,798	783,170
October 10, 2025	4,984	4,886	4,886	4,990	4,884	766,643
October 09, 2025	4,942	4,938	4,938	4,976	4,926	329,942
October 08, 2025	4,940	4,942	4,942	4,996	4,938	359,987
October 07, 2025	4,988	4,942	4,942	5,015	4,942	408,005
October 06, 2025	4,934	4,984	4,984	5,015	4,920	334,621
October 03, 2025	4,866	4,948	4,948	4,948	4,837.75	424,439
October 02, 2025	4,756	4,824	4,824	4,828	4,756	238,983
October 01, 2025	4,762	4,780	4,780	4,862.75	4,732	472,666
September 30, 2025	4,656	4,722	4,722	4,722	4,636	433,545
September 29, 2025	4,616	4,652	4,652	4,654	4,592	393,699
September 26, 2025	4,606	4,590	4,590	4,606	4,572	312,622
September 25, 2025	4,610	4,592	4,592	4,610	4,574	380,755
September 24, 2025	4,628	4,612	4,612	4,637	4,586	805,996
September 23, 2025	4,640	4,638	4,638	4,672	4,635.31	180,375
September 22, 2025	4,630	4,634	4,634	4,646	4,618	595,874
September 19, 2025	4,652	4,636	4,636	4,678	4,622	1.37M
September 18, 2025	4,606	4,664	4,664	4,700	4,606	590,075
September 17, 2025	4,660	4,648	4,648	4,692	4,648	439,512
September 16, 2025	4,638	4,646	4,646	4,698	4,606	464,719
September 15, 2025	4,674	4,642	4,642	4,752	4,642	914,661
September 12, 2025	4,684	4,670	4,670	4,705.04	4,658	435,158
September 11, 2025	4,660	4,664	4,664	4,664	4,604	481,794
September 10, 2025	4,708	4,660	4,602.7	4,742	4,636	252,973
September 09, 2025	4,748	4,702	4,644.18	4,750	4,686	190,649
September 08, 2025	4,788	4,720	4,661.96	4,788	4,686	183,329
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

Intertek Group plc (ITRK.L) LSE