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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Intertek Group plc (ITRK.L) LSE