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
2 Oct 2003 524.00p 528.00p 520.00p 520.00p 2,029,658 -4 (-0.76%)
1 Oct 2003 511.50p 521.00p 510.00p 519.00p 1,022,710 7.5 (1.47%)
30 Sep 2003 518.00p 518.00p 511.00p 512.00p 1,103,724 -6 (-1.16%)
29 Sep 2003 523.00p 525.00p 521.00p 523.00p 2,214,870 0 (0%)
26 Sep 2003 526.50p 528.00p 521.00p 523.00p 1,956,735 -3.5 (-0.66%)
25 Sep 2003 522.50p 532.00p 520.00p 526.50p 1,701,061 4 (0.77%)
24 Sep 2003 511.00p 525.00p 511.00p 522.50p 1,531,050 11.5 (2.25%)
23 Sep 2003 509.00p 511.00p 507.00p 509.50p 430,374 0.5 (0.10%)
22 Sep 2003 513.00p 514.00p 506.00p 508.50p 888,176 -4.5 (-0.88%)
19 Sep 2003 487.00p 513.00p 486.00p 513.00p 2,127,595 26 (5.34%)
18 Sep 2003 482.00p 487.97p 482.00p 485.50p 721,277 3.5 (0.73%)
17 Sep 2003 470.00p 482.00p 470.00p 480.50p 532,271 10.5 (2.23%)
16 Sep 2003 462.77p 467.00p 462.77p 466.00p 690,950 3.23 (0.70%)
15 Sep 2003 456.00p 465.00p 455.00p 462.50p 528,471 6.5 (1.43%)
12 Sep 2003 458.00p 458.00p 454.00p 456.00p 381,364 -2 (-0.44%)
11 Sep 2003 460.50p 462.00p 457.00p 459.00p 1,005,618 -1.5 (-0.33%)
10 Sep 2003 461.50p 462.50p 458.00p 460.50p 1,018,251 -1 (-0.22%)
9 Sep 2003 461.50p 463.00p 460.00p 461.50p 2,055,449 0 (0%)
8 Sep 2003 463.50p 464.00p 456.00p 463.00p 1,377,650 -0.5 (-0.11%)
5 Sep 2003 462.00p 468.00p 462.00p 464.50p 1,244,326 2.5 (0.54%)
4 Sep 2003 458.00p 467.00p 458.00p 461.50p 2,788,430 3.5 (0.76%)
3 Sep 2003 472.00p 475.00p 465.00p 467.50p 4,778,396 -4.5 (-0.95%)
2 Sep 2003 472.00p 475.00p 470.00p 472.50p 118,150 0.5 (0.11%)
1 Sep 2003 475.00p 476.00p 471.00p 472.50p 874,658 -2.5 (-0.53%)
29 Aug 2003 479.76p 479.76p 473.00p 475.00p 375,960 -4.76 (-0.99%)

5801 - 5825 of 6144 results

Page 233 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.