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 1,083,145 1305 (28.19%)
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 1,103,807 135 (2.33%)
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 Dec 2003 472.00p 472.00p 464.00p 467.00p 804,725 -5 (-1.06%)
10 Dec 2003 475.00p 477.50p 450.50p 450.50p 974,386 -24.5 (-5.16%)
9 Dec 2003 474.50p 483.00p 471.00p 478.00p 2,149,577 3.5 (0.74%)
8 Dec 2003 470.00p 473.00p 468.75p 473.00p 152,713 3 (0.64%)
5 Dec 2003 472.25p 477.00p 468.00p 468.50p 787,995 -3.75 (-0.79%)
4 Dec 2003 478.00p 480.17p 477.00p 477.00p 1,078,620 -1 (-0.21%)
3 Dec 2003 490.00p 490.00p 470.00p 478.00p 3,005,045 -12 (-2.45%)
2 Dec 2003 500.00p 512.00p 488.00p 488.00p 4,994,661 -12 (-2.40%)
1 Dec 2003 515.00p 530.50p 515.00p 527.00p 1,002,420 12 (2.33%)
28 Nov 2003 504.00p 515.25p 504.00p 515.25p 409,936 11.25 (2.23%)
27 Nov 2003 500.00p 504.75p 495.00p 503.50p 356,561 3.5 (0.70%)
26 Nov 2003 490.00p 501.00p 489.00p 500.00p 524,832 10 (2.04%)
25 Nov 2003 500.00p 500.00p 493.00p 498.75p 246,672 -1.25 (-0.25%)
24 Nov 2003 502.00p 506.00p 498.00p 498.00p 128,208 -4 (-0.80%)
21 Nov 2003 500.00p 507.75p 492.25p 501.50p 300,648 1.5 (0.30%)
20 Nov 2003 500.00p 500.00p 493.50p 498.25p 294,490 -1.75 (-0.35%)
19 Nov 2003 497.75p 500.00p 494.00p 500.00p 448,751 2.25 (0.45%)
18 Nov 2003 497.00p 500.00p 492.50p 496.00p 2,081,574 -1 (-0.20%)
17 Nov 2003 495.00p 501.00p 485.00p 500.50p 1,149,338 5.5 (1.11%)
14 Nov 2003 483.00p 490.00p 483.00p 485.00p 757,879 2 (0.41%)
13 Nov 2003 492.50p 495.00p 485.25p 486.25p 745,030 -6.25 (-1.27%)
12 Nov 2003 494.00p 498.00p 490.50p 490.50p 189,028 -3.5 (-0.71%)
11 Nov 2003 500.00p 505.00p 494.00p 494.00p 654,102 -6 (-1.20%)
10 Nov 2003 499.00p 506.00p 497.00p 503.00p 566,799 4 (0.80%)
7 Nov 2003 507.00p 509.00p 499.25p 501.00p 334,233 -6 (-1.18%)

5751 - 5775 of 6144 results

Page 231 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.