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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	4,928	4,912	4,912	5,005	4,880	374,951
July 24, 2025	4,880	4,900	4,900	4,928	4,840	329,238
July 23, 2025	4,896	4,838	4,838	4,916	4,838	182,875
July 22, 2025	4,860	4,854	4,854	4,882	4,788	369,672
July 21, 2025	4,810	4,882	4,882	4,916	4,808	581,928
July 18, 2025	4,912	4,888	4,888	4,920	4,776	124,138
July 17, 2025	4,926	4,880	4,880	4,926	4,862	136,371
July 16, 2025	4,848	4,884	4,884	4,906	4,846	116,772
July 15, 2025	4,900	4,880	4,880	4,944	4,872	308,914
July 14, 2025	4,850	4,886	4,886	4,890	4,850	430,555
July 11, 2025	4,922	4,882	4,882	4,942	4,882	266,528
July 10, 2025	4,870	4,938	4,938	4,956	4,864	309,566
July 09, 2025	4,856	4,834	4,834	4,878	4,826	251,075
July 08, 2025	4,848	4,842	4,842	4,856	4,792	195,153
July 07, 2025	4,824	4,848	4,848	4,856	4,810	175,584

Intertek Group plc (ITRK.L) LSE