Intertek Group plc (ITRK.L) LSE

5,620.00

+40(+0.72%)

Updated at May 14 08:58AM

Currency In GBp

ITRK.L Historical Return

If you invested 1000 GBp in Intertek Group plc (ITRK.L) 10 years ago, it would be worth 2,082.39 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,087.22 GBp, while 1000 GBp invested 1 year ago would be worth 1,177.41 GBp. This corresponds to total returns of 108.24%, 8.72%, 17.74%, respectively, with annualized returns of 7.61%, 1.69%, 17.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ITRK.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	5,710	5,580	5,580	5,722.41	5,580	3.85M
May 12, 2026	5,150	5,300	5,300	5,430	5,125	2.16M
May 11, 2026	4,910	4,980	4,980	5,020	4,884	818,124
May 08, 2026	4,667	4,910	4,910	4,957	4,650	1.05M
May 07, 2026	5,108	5,046	5,046	5,200	5,044	1.22M
May 06, 2026	5,108	5,106	5,106	5,180	5,082	1.4M
May 05, 2026	5,210	5,090	5,090	5,270	5,072	1.57M
May 01, 2026	4,704	4,804	4,804	4,811	4,701	282,703
April 30, 2026	4,759	4,737	4,737	4,787	4,698	1.21M
April 29, 2026	4,583	4,766	4,766	4,901	4,571.31	1.95M
April 28, 2026	4,676	4,595	4,595	4,710	4,595	655,467
April 27, 2026	4,655	4,703	4,703	4,750	4,553	2.01M
April 24, 2026	4,820	4,810	4,810	4,925	4,810	1.16M
April 23, 2026	4,980	4,846	4,846	4,990	4,846	1.35M
April 22, 2026	4,875	4,960	4,960	5,160	4,820	1.26M
April 21, 2026	4,869	4,892	4,892	4,978	4,866	949,266
April 20, 2026	4,920	4,886	4,886	4,948	4,877	897,630
April 17, 2026	4,797	4,969	4,969	5,038	4,778.61	1.45M
April 16, 2026	4,356	4,755	4,755	4,958	4,353	1.87M
April 15, 2026	4,319	4,363	4,363	4,364	4,309	706,538
April 14, 2026	4,364	4,308	4,308	4,379	4,193	1.66M
April 13, 2026	3,787	3,818	3,818	3,828	3,754.6	486,527
April 10, 2026	3,754	3,810	3,810	3,856	3,754	357,583
April 09, 2026	3,795	3,770	3,770	3,802	3,742	799,632
April 08, 2026	3,845	3,805	3,805	3,894	3,805	1.01M
April 07, 2026	3,746	3,679	3,679	3,791	3,659	682,777
April 02, 2026	3,694	3,736	3,736	3,784	3,662	347,330
April 01, 2026	3,716	3,716	3,716	3,754	3,682	390,469
March 31, 2026	3,658	3,648	3,648	3,706	3,608	644,534
March 30, 2026	3,600	3,646	3,646	3,660	3,590	344,221
March 27, 2026	3,692	3,620	3,620	3,706	3,610	359,932
March 26, 2026	3,686	3,670	3,670	3,720	3,669.92	544,942
March 25, 2026	3,644	3,720	3,720	3,722	3,632	1.32M
March 24, 2026	3,664	3,616	3,616	3,690	3,614	380,909
March 23, 2026	3,570	3,638	3,638	3,712	3,519.42	716,889
March 20, 2026	3,608	3,592	3,592	3,618	3,574	2.02M
March 19, 2026	3,610	3,582	3,582	3,633.15	3,552	671,477
March 18, 2026	3,726	3,670	3,670	3,757.86	3,660	353,656
March 17, 2026	3,666	3,722	3,722	3,748	3,632	381,051
March 16, 2026	3,730	3,650	3,650	3,744	3,650	514,346
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	4,546	4,588	4,504	275,659
February 19, 2026	4,532	4,490	4,490	4,540	4,472	338,870
February 18, 2026	4,424	4,506	4,506	4,506	4,412	275,400
February 17, 2026	4,440	4,466	4,466	4,488	4,430	267,340
February 16, 2026	4,484	4,430	4,430	4,492	4,422	940,664