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
6 Nov 2003 510.00p 514.00p 506.00p 509.00p 193,112 -1 (-0.20%)
5 Nov 2003 515.00p 515.00p 510.50p 513.75p 149,263 -1.25 (-0.24%)
4 Nov 2003 520.00p 520.00p 513.71p 516.00p 497,494 -4 (-0.77%)
3 Nov 2003 512.00p 518.00p 511.00p 515.50p 310,691 3.5 (0.68%)
31 Oct 2003 514.00p 516.00p 511.00p 513.50p 747,031 -0.5 (-0.10%)
30 Oct 2003 514.50p 517.00p 512.00p 514.00p 201,180 -0.5 (-0.10%)
29 Oct 2003 512.00p 517.00p 509.98p 514.50p 417,567 2.5 (0.49%)
28 Oct 2003 509.00p 510.00p 505.00p 508.50p 4,204,395 -0.5 (-0.10%)
27 Oct 2003 516.50p 520.00p 509.98p 512.00p 2,263,171 -4.5 (-0.87%)
24 Oct 2003 514.00p 519.00p 512.00p 516.00p 1,039,224 2 (0.39%)
23 Oct 2003 518.00p 518.00p 511.00p 513.50p 464,187 -4.5 (-0.87%)
22 Oct 2003 521.50p 525.00p 520.00p 521.00p 659,190 -0.5 (-0.10%)
21 Oct 2003 515.50p 525.00p 514.00p 521.50p 890,310 6 (1.16%)
20 Oct 2003 516.00p 518.00p 514.00p 515.50p 221,594 -0.5 (-0.10%)
17 Oct 2003 516.00p 518.00p 514.00p 516.00p 29,324 0 (0%)
16 Oct 2003 517.00p 519.00p 513.74p 516.00p 172,320 -1 (-0.19%)
15 Oct 2003 515.50p 520.00p 514.00p 517.00p 967,979 1.5 (0.29%)
14 Oct 2003 512.50p 520.00p 510.00p 516.00p 1,961,351 3.5 (0.68%)
13 Oct 2003 510.00p 515.00p 508.00p 512.50p 444,670 2.5 (0.49%)
10 Oct 2003 519.50p 520.00p 508.00p 510.50p 1,481,680 -9 (-1.73%)
9 Oct 2003 517.00p 522.00p 514.97p 519.50p 394,322 2.5 (0.48%)
8 Oct 2003 516.50p 518.00p 515.00p 517.00p 249,026 0.5 (0.10%)
7 Oct 2003 518.00p 518.00p 514.48p 516.50p 2,327,678 -1.5 (-0.29%)
6 Oct 2003 517.50p 520.00p 517.00p 518.50p 637,135 1 (0.19%)
3 Oct 2003 520.00p 522.00p 515.00p 517.50p 949,374 -2.5 (-0.48%)

5776 - 5800 of 6144 results

Page 232 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.