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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,646	4,658	4,658	4,668	4,640	52,607
December 23, 2025	4,664	4,650	4,650	4,678	4,650	150,779
December 22, 2025	4,644	4,654	4,654	4,670	4,628	420,784
December 19, 2025	4,602	4,672	4,672	4,672	4,602	990,171
December 18, 2025	4,556	4,624	4,624	4,624	4,546	1.15M
December 17, 2025	4,552	4,566	4,566	4,566	4,524	581,406
December 16, 2025	4,492	4,524	4,524	4,554	4,482	369,422
December 15, 2025	4,444	4,490	4,490	4,512.67	4,430.52	495,220
December 12, 2025	4,418	4,424	4,424	4,480	4,418	711,508
December 11, 2025	4,448	4,414	4,414	4,464	4,408	732,266
December 10, 2025	4,422	4,434	4,434	4,468	4,404	594,782
December 09, 2025	4,532	4,446	4,446	4,560	4,437	480,178
December 08, 2025	4,574	4,532	4,532	4,600	4,532	352,797
December 05, 2025	4,622	4,590	4,590	4,638	4,584	251,126
December 04, 2025	4,608	4,608	4,608	4,638	4,608	197,552
December 03, 2025	4,614	4,600	4,600	4,640	4,580	222,526
December 02, 2025	4,624	4,600	4,600	4,626	4,566	330,260
December 01, 2025	4,598	4,614	4,614	4,652	4,532	629,088
November 28, 2025	4,640	4,626	4,626	4,660	4,598	304,115
November 27, 2025	4,636	4,634	4,634	4,667	4,614	461,005
November 26, 2025	4,600	4,638	4,638	4,642	4,568	748,169
November 25, 2025	4,734	4,592	4,592	4,734	4,572	748,152
November 24, 2025	4,872	4,870	4,870	4,896	4,844	538,873
November 21, 2025	4,770	4,834	4,834	4,850	4,758	266,701
November 20, 2025	4,860	4,800	4,800	4,866	4,798	222,836
November 19, 2025	4,760	4,824	4,824	4,834.68	4,760	233,105
November 18, 2025	4,794	4,776	4,776	4,828	4,774	326,229
November 17, 2025	4,934	4,858	4,858	4,944	4,858	677,633
November 14, 2025	4,978	4,928	4,928	4,978	4,880	276,832
November 13, 2025	5,075	4,996	4,996	5,075	4,982	155,842
November 12, 2025	5,030	5,060	5,060	5,070	5,015	204,994
November 11, 2025	5,035	5,030	5,030	5,060	4,978	309,086
November 10, 2025	5,000	4,980	4,980	5,010	4,954	140,965
November 07, 2025	5,045	4,954	4,954	5,050	4,904	169,765
November 06, 2025	5,110	5,035	5,035	5,138.17	5,020	264,032
November 05, 2025	5,100	5,130	5,130	5,150	5,075	234,286
November 04, 2025	5,020	5,100	5,100	5,120	4,994	395,430
November 03, 2025	5,075	5,040	5,040	5,090	5,015	515,146
October 31, 2025	5,085	5,065	5,065	5,095	5,045	277,094
October 30, 2025	5,055	5,065	5,065	5,100	5,030	384,242
October 29, 2025	5,070	5,065	5,065	5,095	5,050	315,040
October 28, 2025	5,085	5,070	5,070	5,110	5,040	1.08M
October 27, 2025	5,085	5,085	5,085	5,110	5,065	203,848
October 24, 2025	5,040	5,080	5,080	5,085	5,034.32	196,498
October 23, 2025	5,020	5,020	5,020	5,030	4,962	244,329
October 22, 2025	4,934	4,960	4,960	4,974	4,910	272,267
October 21, 2025	4,922	4,930	4,930	4,942	4,900	390,667
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

Intertek Group plc (ITRK.L) LSE