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 -0.42% when compared to its closing share price of 5,965.00p 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
11 May 2004 510.00p 515.00p 508.00p 509.25p 118,419 -0.75 (-0.15%)
10 May 2004 515.25p 516.75p 510.00p 513.00p 270,511 -2.25 (-0.44%)
7 May 2004 521.00p 524.00p 516.50p 516.50p 196,304 -4.5 (-0.86%)
6 May 2004 526.75p 530.00p 522.00p 522.00p 203,514 -4.75 (-0.90%)
5 May 2004 520.00p 528.00p 515.25p 527.75p 287,941 7.75 (1.49%)
4 May 2004 520.00p 520.00p 515.25p 520.00p 202,905 0 (0%)
30 Apr 2004 524.00p 525.00p 514.25p 514.25p 280,017 -9.75 (-1.86%)
29 Apr 2004 523.00p 529.50p 522.50p 525.00p 942,792 2 (0.38%)
28 Apr 2004 547.00p 547.00p 521.25p 529.75p 1,382,116 -17.25 (-3.15%)
27 Apr 2004 534.25p 546.00p 534.12p 540.75p 359,922 6.5 (1.22%)
26 Apr 2004 530.75p 535.25p 526.25p 532.00p 409,712 1.25 (0.24%)
23 Apr 2004 530.00p 533.00p 525.00p 532.50p 1,259,559 2.5 (0.47%)
22 Apr 2004 527.00p 528.75p 524.00p 525.00p 582,343 -2 (-0.38%)
21 Apr 2004 533.00p 533.00p 525.00p 525.00p 156,641 -8 (-1.50%)
20 Apr 2004 525.50p 533.00p 525.50p 533.00p 207,857 7.5 (1.43%)
19 Apr 2004 525.00p 530.00p 520.00p 525.50p 652,076 0.5 (0.10%)
16 Apr 2004 530.00p 532.75p 524.00p 524.00p 385,060 -6 (-1.13%)
15 Apr 2004 523.00p 530.00p 523.00p 526.00p 782,014 3 (0.57%)
14 Apr 2004 525.50p 530.00p 525.00p 526.25p 153,285 0.75 (0.14%)
13 Apr 2004 525.00p 529.00p 523.00p 528.00p 88,927 3 (0.57%)
8 Apr 2004 527.25p 532.75p 524.75p 531.75p 783,571 4.5 (0.85%)
7 Apr 2004 525.00p 527.00p 523.95p 527.00p 566,905 2 (0.38%)
6 Apr 2004 525.00p 528.75p 520.00p 528.75p 194,459 3.75 (0.71%)
5 Apr 2004 527.00p 527.00p 519.73p 524.25p 633,164 -2.75 (-0.52%)
2 Apr 2004 525.00p 527.00p 520.00p 523.00p 292,211 -2 (-0.38%)

5651 - 5675 of 6146 results

Page 227 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.