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 2,081.86 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,219.5 GBp, while 1000 GBp invested 1 year ago would be worth 1,255.36 GBp. This corresponds to total returns of 108.19%, 21.95%, 25.54%, respectively, with annualized returns of 7.61%, 4.05%, 25.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
