InvestSMART

Intertek Group PLC (LON: ITRK) - Share Price

Current share price for ITRK : 5,940.000p 5 (0.08%)+

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 5,935.00p seven days ago. Relative to today's opening stock price, the ITRK stock price is up 5 or 0.08%.

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 1,086,237 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 1,110,647 140 (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
31 Mar 2004 500.75p 521.00p 499.75p 519.00p 1,160,500 18.25 (3.64%)
30 Mar 2004 500.00p 500.00p 497.00p 498.75p 429,754 -1.25 (-0.25%)
29 Mar 2004 495.00p 500.00p 495.00p 499.25p 90,904 4.25 (0.86%)
26 Mar 2004 495.00p 500.00p 494.01p 495.00p 405,150 0 (0%)
25 Mar 2004 500.00p 500.50p 497.00p 498.00p 150,135 -2 (-0.40%)
24 Mar 2004 510.00p 510.25p 496.00p 500.00p 453,241 -10 (-1.96%)
23 Mar 2004 503.00p 515.00p 503.00p 503.00p 908,300 0 (0%)
22 Mar 2004 509.00p 513.00p 499.00p 500.00p 587,600 -9 (-1.77%)
19 Mar 2004 499.75p 516.00p 498.50p 514.25p 502,507 14.5 (2.90%)
18 Mar 2004 495.00p 498.75p 495.00p 497.00p 291,704 2 (0.40%)
17 Mar 2004 485.50p 495.00p 485.50p 495.50p 627,391 10 (2.06%)
16 Mar 2004 485.00p 488.00p 485.00p 487.00p 500,305 2 (0.41%)
15 Mar 2004 488.75p 490.00p 485.00p 485.00p 230,595 -3.75 (-0.77%)
12 Mar 2004 482.00p 490.00p 482.00p 489.00p 535,217 7 (1.45%)
11 Mar 2004 487.00p 489.00p 481.00p 486.25p 2,426,285 -0.75 (-0.15%)
10 Mar 2004 480.00p 489.00p 480.00p 488.00p 692,696 8 (1.67%)
9 Mar 2004 490.00p 490.00p 481.00p 488.00p 944,926 -2 (-0.41%)
8 Mar 2004 485.00p 490.98p 480.00p 485.00p 764,129 0 (0%)
5 Mar 2004 480.00p 485.00p 478.00p 485.00p 361,029 5 (1.04%)
4 Mar 2004 482.00p 484.50p 480.25p 484.00p 618,277 2 (0.41%)
3 Mar 2004 488.00p 488.00p 480.00p 484.00p 1,361,661 -4 (-0.82%)
2 Mar 2004 485.75p 490.00p 479.00p 480.75p 406,892 -5 (-1.03%)
1 Mar 2004 486.00p 489.25p 482.25p 488.00p 54,052 2 (0.41%)
27 Feb 2004 490.00p 490.00p 482.00p 482.00p 358,484 -8 (-1.63%)
26 Feb 2004 494.00p 494.50p 483.00p 483.00p 322,367 -11 (-2.23%)

5676 - 5700 of 6145 results

Page 228 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.