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 -0.42% 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 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
21 Jan 2004 496.00p 501.37p 487.50p 492.00p 806,771 -4 (-0.81%)
20 Jan 2004 510.00p 510.75p 495.00p 499.00p 1,552,644 -11 (-2.16%)
19 Jan 2004 496.50p 508.00p 493.50p 505.50p 438,987 9 (1.81%)
16 Jan 2004 495.00p 499.00p 487.50p 494.00p 320,854 -1 (-0.20%)
15 Jan 2004 481.75p 505.00p 481.75p 493.50p 1,104,015 11.75 (2.44%)
14 Jan 2004 482.00p 483.00p 476.78p 481.75p 542,734 -0.25 (-0.05%)
13 Jan 2004 475.00p 481.00p 475.00p 480.00p 154,232 5 (1.05%)
12 Jan 2004 474.00p 476.00p 470.00p 474.00p 1,064,655 0 (0%)
9 Jan 2004 475.00p 477.00p 471.00p 474.00p 722,981 -1 (-0.21%)
8 Jan 2004 471.00p 473.00p 470.00p 470.50p 496,640 -0.5 (-0.11%)
7 Jan 2004 471.00p 474.25p 470.00p 471.00p 861,374 0 (0%)
6 Jan 2004 470.00p 472.00p 463.66p 471.00p 1,326,843 1 (0.21%)
5 Jan 2004 462.25p 470.00p 459.50p 470.00p 350,556 7.75 (1.68%)
2 Jan 2004 457.25p 464.00p 456.00p 462.00p 163,169 4.75 (1.04%)
31 Dec 2003 464.00p 464.00p 456.25p 461.00p 220,198 -3 (-0.65%)
30 Dec 2003 463.00p 463.00p 455.00p 455.50p 152,938 -7.5 (-1.62%)
29 Dec 2003 460.50p 461.00p 455.00p 457.25p 491,501 -3.25 (-0.71%)
24 Dec 2003 460.25p 460.25p 456.25p 459.50p 93,413 -0.75 (-0.16%)
23 Dec 2003 459.00p 461.00p 455.00p 459.25p 361,289 0.25 (0.05%)
22 Dec 2003 456.25p 460.00p 450.00p 459.00p 1,284,926 2.75 (0.60%)
19 Dec 2003 460.00p 463.25p 458.00p 458.50p 1,881,776 -1.5 (-0.33%)
18 Dec 2003 462.00p 472.77p 460.21p 464.50p 1,300,405 2.5 (0.54%)
17 Dec 2003 464.00p 465.00p 451.75p 460.00p 1,057,345 -4 (-0.86%)
16 Dec 2003 467.00p 474.00p 463.25p 468.00p 756,111 1 (0.21%)
15 Dec 2003 471.00p 474.00p 467.00p 468.50p 334,269 -2.5 (-0.53%)

5726 - 5750 of 6145 results

Page 230 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.