InvestSMART

Intertek Group PLC (LON: ITRK) - Share Price

- Current share price for ITRK : 5,940.000p
Currency: GBX (p)

Intertek Group PLC's current share price is 5,940.00p. This constitutes a share price movement of -0.08% when compared to its closing share price of 5,945.00p seven days ago. Relative to today's opening stock price, the ITRK stock price is unchanged.

ITRK Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 4,630.00p 5,965.00p 3,519.42p 5,940.00p 1,085,607 1310 (28.29%)
Last Year (2025) 4,718.00p 5,575.00p 4,044.00p 4,626.00p 477,312 -92 (-1.95%)
This Financial Year (FY2027) 5,800.00p 5,965.00p 5,800.00p 5,940.00p 1,108,967 140 (2.41%)
Last Financial Year (FY2026) 4,730.00p 5,820.00p 3,519.42p 5,805.00p 718,649 1075 (22.73%)

ITRK Share Price History

Date Open High Low Close Volume Daily Movement
21 Jul 2004 558.00p 560.00p 554.50p 556.00p 407,629 -2 (-0.36%)
20 Jul 2004 567.00p 567.00p 556.00p 558.50p 323,076 -8.5 (-1.50%)
19 Jul 2004 560.00p 568.00p 560.00p 565.00p 487,032 5 (0.89%)
16 Jul 2004 560.00p 565.50p 559.00p 565.50p 187,635 5.5 (0.98%)
15 Jul 2004 562.00p 569.00p 560.00p 560.00p 105,513 -2 (-0.36%)
14 Jul 2004 574.00p 574.00p 565.00p 565.00p 967,978 -9 (-1.57%)
13 Jul 2004 573.50p 580.00p 571.00p 574.00p 1,154,870 0.5 (0.09%)
12 Jul 2004 570.00p 575.00p 564.03p 573.50p 445,918 3.5 (0.61%)
9 Jul 2004 560.00p 570.00p 556.00p 570.00p 621,407 10 (1.79%)
8 Jul 2004 560.00p 565.00p 556.00p 563.00p 245,400 3 (0.54%)
7 Jul 2004 561.50p 563.00p 557.00p 560.00p 439,111 -1.5 (-0.27%)
6 Jul 2004 572.00p 572.00p 558.00p 560.00p 298,127 -12 (-2.10%)
5 Jul 2004 572.00p 572.00p 567.00p 567.00p 195,448 -5 (-0.87%)
2 Jul 2004 572.00p 577.00p 568.00p 570.00p 160,581 -2 (-0.35%)
1 Jul 2004 574.50p 580.00p 572.00p 574.50p 899,425 0 (0%)
30 Jun 2004 567.00p 573.00p 561.50p 572.00p 455,351 5 (0.88%)
29 Jun 2004 557.00p 567.00p 557.00p 563.50p 491,869 6.5 (1.17%)
28 Jun 2004 566.00p 566.50p 561.00p 566.50p 73,322 0.5 (0.09%)
25 Jun 2004 558.50p 565.50p 558.25p 561.00p 235,531 2.5 (0.45%)
24 Jun 2004 557.50p 567.00p 557.50p 564.50p 605,696 7 (1.26%)
23 Jun 2004 552.50p 564.00p 547.16p 559.00p 840,565 6.5 (1.18%)
22 Jun 2004 545.00p 557.00p 542.00p 557.00p 948,187 12 (2.20%)
21 Jun 2004 542.00p 544.00p 533.00p 544.00p 1,256,462 2 (0.37%)
18 Jun 2004 539.00p 539.00p 533.00p 536.00p 361,627 -3 (-0.56%)
17 Jun 2004 540.00p 543.00p 535.25p 538.25p 247,058 -1.75 (-0.32%)

5601 - 5625 of 6146 results

Page 225 of 246

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.