InvestSMART

Intertek Group PLC (LON: ITRK) - Share Price

Current share price for ITRK : 5,930.000p 5 (0.08%)+

Currency: GBX (p)

Intertek Group PLC's current share price is 5,930.00p. This constitutes a share price movement of 0.08% when compared to its closing share price of 5,925.00p 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 5,930.00p 3,519.42p 5,930.00p 1,083,354 1300 (28.08%)
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 5,930.00p 5,800.00p 5,930.00p 1,106,213 130 (2.24%)
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
13 Jan 2003 378.00p 380.00p 372.00p 374.00p 547,008 -4 (-1.06%)
10 Jan 2003 378.00p 387.00p 378.00p 380.00p 940,726 2 (0.53%)
9 Jan 2003 393.00p 396.00p 370.50p 376.00p 2,266,425 -17 (-4.33%)
8 Jan 2003 405.00p 405.00p 396.50p 396.50p 412,936 -8.5 (-2.10%)
7 Jan 2003 413.00p 415.00p 407.00p 408.50p 221,614 -4.5 (-1.09%)
6 Jan 2003 418.00p 418.00p 414.00p 415.00p 196,728 -3 (-0.72%)
3 Jan 2003 415.00p 419.00p 414.00p 417.00p 465,739 2 (0.48%)
2 Jan 2003 405.00p 415.00p 404.50p 413.00p 198,426 8 (1.98%)
31 Dec 2002 404.50p 404.50p 404.50p 404.50p 3,670 0 (0%)
30 Dec 2002 404.00p 404.50p 403.00p 404.50p 3,670 0.5 (0.12%)
27 Dec 2002 403.00p 404.50p 403.00p 404.50p 32,800 1.5 (0.37%)
24 Dec 2002 406.00p 406.00p 404.00p 404.50p 6,860 -1.5 (-0.37%)
23 Dec 2002 405.00p 405.50p 403.00p 405.50p 26,800 0.5 (0.12%)
20 Dec 2002 404.00p 407.00p 404.00p 406.00p 232,433 2 (0.50%)
19 Dec 2002 404.50p 408.00p 404.50p 406.00p 953,346 1.5 (0.37%)
18 Dec 2002 407.00p 407.00p 405.10p 407.00p 216,639 0 (0%)
17 Dec 2002 404.00p 407.00p 404.00p 405.50p 194,359 1.5 (0.37%)
16 Dec 2002 393.00p 402.00p 393.00p 401.00p 166,912 8 (2.04%)
13 Dec 2002 393.00p 395.00p 393.00p 393.00p 69,356 0 (0%)
12 Dec 2002 399.80p 399.80p 390.00p 393.00p 2,575,161 -6.8 (-1.70%)
11 Dec 2002 409.00p 409.00p 405.00p 406.50p 495,766 -2.5 (-0.61%)
10 Dec 2002 416.00p 417.42p 410.00p 412.50p 418,009 -3.5 (-0.84%)
9 Dec 2002 419.00p 419.00p 416.00p 417.00p 196,847 -2 (-0.48%)
6 Dec 2002 416.50p 419.00p 413.50p 416.50p 405,626 0 (0%)
5 Dec 2002 416.50p 419.00p 416.00p 416.50p 1,154,777 0 (0%)

5976 - 6000 of 6136 results

Page 240 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.