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
25 Feb 2004 492.25p 494.00p 483.53p 486.00p 482,187 -6.25 (-1.27%)
24 Feb 2004 490.00p 493.00p 483.50p 491.00p 416,657 1 (0.20%)
23 Feb 2004 486.50p 486.50p 483.00p 483.50p 522,302 -3 (-0.62%)
20 Feb 2004 486.00p 488.75p 485.00p 487.00p 14,955 1 (0.21%)
19 Feb 2004 485.00p 488.00p 485.00p 485.00p 77,640 0 (0%)
18 Feb 2004 480.50p 487.00p 480.50p 487.00p 843,024 6.5 (1.35%)
17 Feb 2004 483.75p 486.50p 483.00p 486.00p 714,172 2.25 (0.47%)
16 Feb 2004 486.75p 487.00p 482.50p 485.00p 531,668 -1.75 (-0.36%)
13 Feb 2004 479.50p 487.00p 479.50p 486.00p 165,311 6.5 (1.36%)
12 Feb 2004 484.00p 484.00p 479.00p 482.50p 176,942 -1.5 (-0.31%)
11 Feb 2004 477.00p 479.00p 477.00p 478.75p 708,521 1.75 (0.37%)
10 Feb 2004 486.75p 486.75p 478.00p 478.50p 318,532 -8.25 (-1.69%)
9 Feb 2004 483.00p 487.00p 479.00p 484.25p 120,374 1.25 (0.26%)
6 Feb 2004 472.50p 481.75p 472.00p 480.75p 295,620 8.25 (1.75%)
5 Feb 2004 465.25p 475.00p 464.25p 475.00p 804,950 9.75 (2.10%)
4 Feb 2004 465.00p 468.00p 460.00p 461.00p 123 -4 (-0.86%)
3 Feb 2004 470.25p 475.00p 460.00p 460.25p 107 -10 (-2.13%)
2 Feb 2004 470.00p 475.00p 466.00p 470.50p 699,636 0.5 (0.11%)
30 Jan 2004 461.25p 470.00p 461.25p 467.50p 342,316 6.25 (1.36%)
29 Jan 2004 470.00p 472.00p 461.75p 462.00p 1,014,232 -8 (-1.70%)
28 Jan 2004 480.00p 480.00p 470.00p 470.00p 693,427 -10 (-2.08%)
27 Jan 2004 476.00p 480.75p 470.00p 473.50p 933,285 -2.5 (-0.53%)
26 Jan 2004 485.00p 489.00p 475.25p 477.50p 176,461 -7.5 (-1.55%)
23 Jan 2004 485.00p 490.00p 480.00p 485.75p 399,328 0.75 (0.15%)
22 Jan 2004 494.00p 495.00p 476.00p 476.00p 134,029 -18 (-3.64%)

5701 - 5725 of 6145 results

Page 229 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.