Intertek Group plc (ITRK.L) LSE

3,734.00

-150(-3.86%)

Updated at March 13 04:41PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	3,812	3,734	3,734	3,822	3,724	636,649
March 12, 2026	3,846	3,884	3,884	3,902	3,834	543,369
March 11, 2026	3,872	3,862	3,862	3,893.39	3,813.4	1.08M
March 10, 2026	3,890	3,886	3,886	3,960	3,886	717,301
March 09, 2026	3,950	3,844	3,844	3,977.05	3,844	694,386
March 06, 2026	4,062	4,034	4,034	4,094	4,010	857,267
March 05, 2026	4,052	4,044	4,044	4,132	4,034	741,899
March 04, 2026	4,002	4,034	4,034	4,068	3,950	1.2M
March 03, 2026	4,410	3,882	3,882	4,410	3,882	2.14M
March 02, 2026	4,706	4,742	4,742	4,742	4,628	469,268
February 27, 2026	4,708	4,722	4,722	4,752	4,698	690,077
February 26, 2026	4,628	4,690	4,690	4,708	4,608	255,801
February 25, 2026	4,556	4,628	4,628	4,654	4,510	398,597
February 24, 2026	4,482	4,534	4,534	4,590	4,468	708,849
February 23, 2026	4,540	4,500	4,500	4,588	4,496	211,187
February 20, 2026	4,512	4,546	0	4,588	4,504	275,659
February 19, 2026	4,532	4,490	0	4,540	4,472	338,870
February 18, 2026	4,424	4,506	0	4,506	4,412	275,400
February 17, 2026	4,440	4,466	0	4,488	4,430	267,340
February 16, 2026	4,484	4,430	0	4,492	4,422	940,664
February 13, 2026	4,402	4,450	0	4,522	4,390	461,021
February 12, 2026	4,440	4,414	0	4,468	4,370	355,011
February 11, 2026	4,526	4,412	0	4,535	4,412	541,985
February 10, 2026	4,494	4,546	0	4,546	4,482	282,864
February 09, 2026	4,478	4,490	0	4,522	4,464	582,738
February 06, 2026	4,450	4,478	0	4,480	4,410	496,896
February 05, 2026	4,528	4,488	0	4,528	4,434	366,139
February 04, 2026	4,388	4,466	0	4,494	4,388	638,923
February 03, 2026	4,488	4,386	0	4,498	4,364	549,375
February 02, 2026	4,456	4,500	0	4,500	4,446	539,483
January 30, 2026	4,440	4,464	0	4,496	4,440	429,900
January 29, 2026	4,480	4,454	0	4,506	4,454	527,415
January 28, 2026	4,480	4,492	0	4,536	4,468	314,597
January 27, 2026	4,558	4,482	0	4,558	4,478	345,848
January 26, 2026	4,520	4,536	0	4,544	4,502	404,497
January 23, 2026	4,560	4,534	0	4,570	4,510	231,814
January 22, 2026	4,580	4,564	0	4,604	4,528	624,078
January 21, 2026	4,518	4,538	0	4,568	4,462	226,574
January 20, 2026	4,532	4,522	0	4,546	4,490	196,541
January 19, 2026	4,550	4,554	0	4,578	4,526	163,823
January 16, 2026	4,606	4,582	0	4,638	4,582	293,416
January 15, 2026	4,600	4,620	0	4,642	4,564	384,253
January 14, 2026	4,600	4,612	0	4,630	4,546	794,707
January 13, 2026	4,644	4,598	0	4,646	4,570	243,842
January 12, 2026	4,606	4,666	0	4,666	4,602	361,679
January 09, 2026	4,606	4,618	0	4,648	4,585.6	564,413
January 08, 2026	4,590	4,618	0	4,618	4,497.97	708,021
January 07, 2026	4,628	4,596	0	4,652	4,572	459,494
January 06, 2026	4,592	4,612	0	4,656	4,572	337,130
January 05, 2026	4,524	4,606	0	4,606	4,510	208,841
January 02, 2026	4,630	4,554	0	4,644	4,510	323,695
December 31, 2025	4,644	4,626	0	4,646	4,612	94,194
December 30, 2025	4,608	4,630	0	4,658	4,608	161,943
December 29, 2025	4,662	4,656	0	4,680	4,636	192,209
December 24, 2025	4,646	4,658	0	4,668	4,640	52,608
December 23, 2025	4,664	4,650	0	4,678	4,650	150,779
December 22, 2025	4,644	4,654	0	4,670	4,628	421,285
December 19, 2025	4,602	4,672	0	4,672	4,602	990,171
December 18, 2025	4,556	4,624	0	4,624	4,546	1.15M
December 17, 2025	4,552	4,566	0	4,566	4,524	581,406