InvestSMART

Intertek Group PLC (LON: ITRK) - Share Price

Current share price for ITRK : 5,920.000p 5 (0.08%)+

Currency: GBX (p)

Intertek Group PLC's current share price is 5,920.00p. This constitutes a share price movement of 0.08% when compared to its closing share price of 5,915.00p 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 5,920.00p 3,519.42p 5,920.00p 1,103,691 1290 (27.86%)
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 5,920.00p 5,800.00p 5,920.00p 1,159,819 120 (2.07%)
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
25 Nov 2002 419.00p 420.00p 417.00p 418.00p 1,007,896 -1 (-0.24%)
22 Nov 2002 418.00p 418.42p 416.00p 417.50p 1,767,080 -0.5 (-0.12%)
21 Nov 2002 418.50p 420.00p 416.00p 418.00p 746,444 -0.5 (-0.12%)
20 Nov 2002 419.50p 420.00p 417.00p 418.50p 1,648,847 -1 (-0.24%)
19 Nov 2002 423.00p 423.00p 419.00p 419.50p 650,611 -3.5 (-0.83%)
18 Nov 2002 424.92p 424.92p 418.50p 420.00p 403,641 -4.925 (-1.16%)
15 Nov 2002 424.00p 428.00p 424.00p 426.00p 221,448 2 (0.47%)
14 Nov 2002 424.00p 428.86p 424.00p 426.00p 316,533 2 (0.47%)
13 Nov 2002 428.00p 428.00p 425.00p 426.50p 266,683 -1.5 (-0.35%)
12 Nov 2002 428.00p 428.21p 426.50p 426.50p 414,057 -1.5 (-0.35%)
11 Nov 2002 427.00p 428.00p 425.00p 425.50p 233,829 -1.5 (-0.35%)
8 Nov 2002 427.00p 430.00p 423.00p 425.50p 516,600 -1.5 (-0.35%)
7 Nov 2002 437.00p 437.00p 430.00p 430.50p 299,811 -6.5 (-1.49%)
6 Nov 2002 435.00p 438.00p 435.00p 436.00p 254,288 1 (0.23%)
5 Nov 2002 428.00p 433.00p 427.00p 430.00p 636,091 2 (0.47%)
4 Nov 2002 440.50p 442.00p 430.00p 430.00p 333,071 -10.5 (-2.38%)
1 Nov 2002 438.00p 442.00p 438.00p 440.50p 311,514 2.5 (0.57%)
31 Oct 2002 433.00p 441.00p 431.00p 439.50p 958,970 6.5 (1.50%)
30 Oct 2002 424.00p 435.00p 420.00p 432.50p 253,909 8.5 (2%)
29 Oct 2002 423.00p 428.00p 419.79p 422.50p 1,369,030 -0.5 (-0.12%)
28 Oct 2002 420.00p 423.00p 420.00p 422.00p 467,450 2 (0.48%)
25 Oct 2002 415.00p 420.00p 415.00p 417.50p 791,348 2.5 (0.60%)
24 Oct 2002 410.00p 414.00p 410.00p 412.00p 393,941 2 (0.49%)
23 Oct 2002 413.00p 413.00p 406.00p 407.50p 778,657 -5.5 (-1.33%)
22 Oct 2002 412.50p 414.00p 411.00p 412.50p 812,052 0 (0%)

6001 - 6025 of 6129 results

Page 241 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.