If you invested 1000 GBp in Intertek Group plc (ITRK.L) 10 years ago, it would be worth 2,063.38 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,272.03 GBp, while 1000 GBp invested 1 year ago would be worth 1,273.74 GBp. This corresponds to total returns of 106.34%, 27.2%, 27.37%, respectively, with annualized returns of 7.51%, 4.93%, 27.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 5,680 | 5,720 | 5,720 | 5,720 | 5,680 | 618,450 |
| June 16, 2026 | 5,670 | 5,680 | 5,680 | 5,730 | 5,670 | 1.08M |
| June 15, 2026 | 5,660 | 5,665 | 5,665 | 5,680 | 5,650 | 576,913 |
| June 12, 2026 | 5,570 | 5,660 | 5,660 | 5,755 | 5,570 | 1.66M |
| June 11, 2026 | 5,630 | 5,555 | 5,555 | 5,645 | 5,555 | 2.05M |
| June 10, 2026 | 5,530 | 5,465 | 5,465 | 5,565 | 5,450 | 1.05M |
| June 09, 2026 | 5,560 | 5,525 | 5,525 | 5,585 | 5,525 | 868,869 |
| June 08, 2026 | 5,470 | 5,570 | 5,570 | 5,585 | 5,450 | 1.4M |
| June 05, 2026 | 5,400 | 5,455 | 5,455 | 5,470 | 5,390 | 806,337 |
| June 04, 2026 | 5,365 | 5,390 | 5,390 | 5,390 | 5,330 | 1.47M |
| June 03, 2026 | 5,380 | 5,310 | 5,310 | 5,390 | 5,310 | 1M |
| June 02, 2026 | 5,370 | 5,370 | 5,370 | 5,400 | 5,330 | 387,884 |
| June 01, 2026 | 5,350 | 5,355 | 5,355 | 5,385 | 5,330 | 652,328 |
| May 29, 2026 | 5,380 | 5,320 | 5,320 | 5,400 | 5,320 | 3.94M |
| May 28, 2026 | 5,420 | 5,380 | 5,380 | 5,421.52 | 5,365 | 1.31M |
| May 27, 2026 | 5,500 | 5,515 | 5,515 | 5,540 | 5,495 | 727,255 |
| May 26, 2026 | 5,535 | 5,510 | 5,510 | 5,535 | 5,487.5 | 595,580 |
| May 22, 2026 | 5,500 | 5,480 | 5,480 | 5,530 | 5,480 | 1.11M |
| May 21, 2026 | 5,475 | 5,490 | 5,490 | 5,505 | 5,440 | 921,856 |
| May 20, 2026 | 5,465 | 5,465 | 5,465 | 5,520 | 5,460 | 1.26M |
| May 19, 2026 | 5,550 | 5,495 | 5,495 | 5,590 | 5,485 | 960,588 |
| May 18, 2026 | 5,600 | 5,550 | 5,550 | 5,635 | 5,550 | 1.08M |
| May 15, 2026 | 5,630 | 5,615 | 5,615 | 5,670 | 5,589.23 | 1.74M |
| May 14, 2026 | 5,600 | 5,675 | 5,675 | 5,675 | 5,600 | 2.27M |
| 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 |