Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Intertek Group plc (ITRK.L)

Compare
4,588.00
+142.00
+(3.19%)
At close: 5:15:24 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254,464.004,588.004,450.004,588.004,588.001,018,865
Apr 14, 20254,448.004,468.004,400.004,446.004,446.00832,266
Apr 11, 20254,378.004,394.004,314.004,368.004,368.00805,921
Apr 10, 20254,400.004,446.004,275.284,334.004,334.001,976,096
Apr 9, 20254,166.004,230.004,044.004,064.004,064.001,583,592
Apr 8, 20254,292.004,338.574,176.004,270.004,270.001,309,527
Apr 7, 20254,404.004,496.004,206.004,206.004,206.001,423,299
Apr 4, 20254,800.004,828.004,540.004,540.004,540.00907,475
Apr 3, 20254,924.004,944.004,718.004,804.004,804.00725,076
Apr 2, 20255,015.005,035.004,928.005,000.005,000.00612,336
Apr 1, 20255,045.005,090.005,015.005,045.005,045.00462,456
Mar 31, 20255,015.005,040.004,972.005,005.005,005.00561,703
Mar 28, 20254,950.005,020.004,948.005,020.005,020.00389,392
Mar 27, 20254,932.004,970.004,920.004,964.004,964.00457,447
Mar 26, 20254,982.004,998.004,950.004,954.004,954.00358,917
Mar 25, 20254,940.004,996.004,940.004,976.004,976.00635,224
Mar 24, 20254,998.005,030.004,912.004,942.004,942.00556,399
Mar 21, 20254,878.004,896.004,856.004,894.004,894.00714,996
Mar 20, 20254,880.004,932.004,858.004,910.004,910.00316,516
Mar 19, 20254,872.004,894.004,824.004,880.004,880.00507,154
Mar 18, 20254,912.004,912.004,820.004,866.004,866.00262,470
Mar 17, 20254,878.004,940.004,870.004,898.004,898.00272,805
Mar 14, 20254,876.004,912.004,844.004,886.004,886.00369,680
Mar 13, 20254,972.004,978.004,850.004,880.004,880.00295,210
Mar 12, 20254,956.005,020.004,934.004,994.004,994.00429,129
Mar 11, 20255,155.005,180.004,958.004,960.004,960.00431,858
Mar 10, 20255,335.005,335.005,170.005,170.005,170.00603,579
Mar 7, 20255,210.005,230.005,150.005,215.005,215.00664,525
Mar 6, 20255,255.005,305.005,155.005,210.005,210.001,065,096
Mar 5, 20255,385.005,410.005,200.005,250.005,250.00442,405
Mar 4, 20255,405.005,575.005,320.005,385.005,385.00701,862
Mar 3, 20255,145.005,180.005,095.005,155.005,155.00274,641
Feb 28, 20255,085.005,170.005,085.005,135.005,135.00693,246
Feb 27, 20255,080.005,170.005,080.005,125.005,125.00324,333
Feb 26, 20255,240.005,270.005,120.005,120.005,120.00322,516
Feb 25, 20255,235.005,250.005,185.005,230.005,230.00255,539
Feb 24, 20255,280.005,280.005,200.005,260.005,260.00270,438
Feb 21, 20255,275.005,300.005,240.005,255.005,255.00250,098
Feb 20, 20255,300.005,300.005,255.005,280.005,280.00175,816
Feb 19, 20255,315.005,330.005,252.505,275.005,275.00183,114
Feb 18, 20255,305.005,340.005,290.005,310.005,310.00184,396
Feb 17, 20255,310.005,325.005,280.005,300.005,300.00362,480
Feb 14, 20255,315.005,317.045,275.005,315.005,315.00423,272
Feb 13, 20255,430.005,430.005,280.005,310.005,310.00268,986
Feb 12, 20255,280.005,340.005,270.005,340.005,340.00292,457
Feb 11, 20255,115.005,270.005,115.005,260.005,260.001,347,548
Feb 10, 20255,040.005,121.555,040.005,100.005,100.001,212,983
Feb 7, 20255,075.005,095.005,040.005,040.005,040.001,579,305
Feb 6, 20255,110.005,130.005,050.005,080.005,080.00210,743
Feb 5, 20255,050.005,090.005,005.005,090.005,090.00310,081
Feb 4, 20255,035.005,070.004,998.005,055.005,055.00339,969
Feb 3, 20255,030.005,060.004,982.005,060.005,060.00352,991
Jan 31, 20255,105.005,125.005,075.005,110.005,110.001,518,656
Jan 30, 20255,060.005,100.005,050.005,080.005,080.00212,200
Jan 29, 20255,075.005,110.005,045.005,070.005,070.00315,300
Jan 28, 20255,025.005,095.005,025.005,070.005,070.00333,784
Jan 27, 20255,005.005,130.004,952.005,030.005,030.00733,220
Jan 24, 20255,080.005,135.004,972.005,045.005,045.00489,205
Jan 23, 20254,986.005,005.004,942.004,978.004,978.00349,973
Jan 22, 20255,005.005,040.004,982.004,996.004,996.00444,401
Jan 21, 20255,000.005,020.004,972.005,000.005,000.00312,464
Jan 20, 20254,946.005,007.504,918.005,005.005,005.00235,488
Jan 17, 20254,922.005,000.004,922.004,938.004,938.00434,272
Jan 16, 20254,770.004,914.004,770.004,902.004,902.00518,828
Jan 15, 20254,822.004,900.004,732.004,780.004,780.00835,876
Jan 14, 20254,820.004,840.004,764.004,764.004,764.00354,040
Jan 13, 20254,760.004,846.004,732.004,800.004,800.00409,531
Jan 10, 20254,828.004,834.004,768.004,786.004,786.001,931,963
Jan 9, 20254,776.004,850.004,762.004,848.004,848.00228,212
Jan 8, 20254,742.004,802.004,726.004,784.004,784.00396,847
Jan 7, 20254,684.004,738.004,668.004,730.004,730.00222,299
Jan 6, 20254,680.004,730.004,656.004,696.004,696.00334,372
Jan 3, 20254,658.004,682.004,626.004,634.004,634.00320,005
Jan 2, 20254,718.004,750.004,664.004,678.004,678.00130,976
Dec 31, 20244,614.004,728.004,614.004,728.004,728.00151,154
Dec 30, 20244,664.004,676.004,642.004,654.004,654.0096,844
Dec 27, 20244,668.004,688.004,648.004,680.004,680.00120,933
Dec 24, 20244,660.004,694.004,636.004,688.004,688.0062,392
Dec 23, 20244,652.004,692.004,632.004,664.004,664.00167,103
Dec 20, 20244,682.004,686.004,624.004,660.004,660.00484,258
Dec 19, 20244,684.004,690.004,656.004,682.004,682.00180,236
Dec 18, 20244,756.004,768.004,720.004,720.004,720.00215,680
Dec 17, 20244,748.004,778.004,720.004,742.004,742.00607,042
Dec 16, 20244,776.004,794.004,736.004,768.004,768.00351,715
Dec 13, 20244,812.004,814.004,766.004,786.004,786.00187,899
Dec 12, 20244,770.004,820.004,760.004,800.004,800.00330,315
Dec 11, 20244,750.004,828.004,708.004,796.004,796.00666,716
Dec 10, 20244,790.004,816.004,754.004,754.004,754.00558,008
Dec 9, 20244,842.004,856.004,784.004,808.004,808.00266,568
Dec 6, 20244,858.004,872.004,814.004,826.004,826.001,741,786
Dec 5, 20244,814.004,866.004,788.004,866.004,866.00805,508
Dec 4, 20244,716.004,756.004,670.004,756.004,756.00264,437
Dec 3, 20244,670.004,716.004,660.004,716.004,716.00251,629
Dec 2, 20244,698.004,708.004,640.004,672.004,672.00290,015
Nov 29, 20244,744.004,750.004,668.004,716.004,716.00499,919
Nov 28, 20244,732.004,762.004,718.004,756.004,756.00180,657
Nov 27, 20244,664.004,758.004,648.004,736.004,736.00517,646
Nov 26, 20244,512.004,702.004,502.004,662.004,662.00560,099
Nov 25, 20244,524.004,540.004,490.004,512.004,512.001,454,043
Nov 22, 20244,492.004,506.004,458.004,498.004,498.00324,066
Nov 21, 20244,442.004,466.004,420.004,460.004,460.00292,792
Nov 20, 20244,512.004,517.604,428.004,430.004,430.00320,640
Nov 19, 20244,504.004,518.004,467.734,492.004,492.00312,243
Nov 18, 20244,426.004,504.004,415.564,504.004,504.00340,048
Nov 15, 20244,462.004,474.004,394.004,420.004,420.00385,220
Nov 14, 20244,430.004,496.004,408.004,492.004,492.00941,016
Nov 13, 20244,478.004,500.004,412.004,432.004,432.00499,873
Nov 12, 20244,586.004,586.004,508.004,510.004,510.00332,856
Nov 11, 20244,626.004,656.004,596.004,612.004,612.00263,415
Nov 8, 20244,548.004,614.004,546.004,610.004,610.00367,241
Nov 7, 20244,522.004,580.004,500.004,538.004,538.00485,762
Nov 6, 20244,762.004,774.004,512.004,518.004,518.00690,712
Nov 5, 20244,648.004,758.004,646.004,742.004,742.00242,131
Nov 4, 20244,700.004,740.004,668.004,668.004,668.00184,366
Nov 1, 20244,638.004,732.004,614.004,722.004,722.00400,674
Oct 31, 20244,692.004,700.924,648.004,648.004,648.00525,218
Oct 30, 20244,744.004,764.004,714.004,730.004,730.00430,103
Oct 29, 20244,822.004,822.004,749.424,760.004,760.00657,838
Oct 28, 20244,806.004,828.004,756.004,800.004,800.00350,664
Oct 25, 20244,804.004,808.104,676.004,784.004,784.00579,509
Oct 24, 20244,870.004,884.004,834.004,836.004,836.0051,540
Oct 23, 20244,866.004,888.004,818.004,844.004,844.001,157,445
Oct 22, 20244,896.004,922.004,848.004,884.004,884.00863,729
Oct 21, 20245,060.005,065.004,918.004,918.004,918.00456,711
Oct 18, 20245,145.005,150.005,083.205,115.005,115.00282,157
Oct 17, 20245,085.005,160.005,045.005,160.005,160.00416,385
Oct 16, 20245,085.005,105.005,065.005,080.005,080.00331,438
Oct 15, 20245,135.005,145.005,105.005,105.005,105.00250,643
Oct 14, 20245,030.005,095.005,020.005,095.005,095.00266,925
Oct 11, 20245,020.005,060.004,992.005,035.005,035.00376,974
Oct 10, 20245,115.005,115.005,020.005,025.005,025.00339,794
Oct 9, 20245,090.005,135.005,071.505,135.005,135.00226,301
Oct 8, 20245,070.005,090.005,020.005,075.005,075.00357,048
Oct 7, 20245,130.005,170.005,075.005,090.005,090.00187,587
Oct 4, 20245,110.005,120.005,020.005,080.005,080.00246,184
Oct 3, 20245,100.005,155.005,092.785,125.005,125.00310,534
Oct 2, 20245,140.005,160.005,090.005,095.005,095.00892,822
Oct 1, 20245,175.005,210.005,145.005,160.005,160.00156,891
Sep 30, 20245,180.005,220.005,135.005,160.005,160.00335,387
Sep 27, 20245,160.005,240.005,121.625,240.005,240.00597,052
Sep 26, 20245,195.005,225.005,171.975,190.005,190.00382,570
Sep 25, 20245,105.005,180.005,100.005,140.005,140.00266,884
Sep 24, 20245,105.005,130.005,055.005,130.005,130.00437,683
Sep 23, 20245,010.005,060.004,978.005,055.005,055.00209,704
Sep 20, 20244,994.005,040.004,994.005,000.005,000.00616,687
Sep 19, 20245,095.005,105.005,005.005,040.005,040.00294,540
Sep 18, 20245,040.005,060.005,025.005,045.005,045.00240,993
Sep 17, 20245,085.005,100.005,047.165,050.005,050.00219,226
Sep 16, 20245,030.005,060.005,000.005,035.005,035.00111,617
Sep 13, 20244,972.005,080.004,964.005,045.005,045.00269,439
Sep 12, 2024 53.90 Dividend
Sep 12, 20244,978.005,005.004,948.004,962.004,962.00266,165
Sep 11, 20244,980.005,015.004,960.004,980.004,979.46187,110
Sep 10, 20245,015.005,060.004,974.004,974.004,973.46208,162
Sep 9, 20244,964.005,050.004,958.005,035.005,034.46254,192
Sep 6, 20244,966.005,005.004,934.004,942.004,941.46272,486
Sep 5, 20244,950.004,966.004,908.004,960.004,959.46269,044
Sep 4, 20244,910.004,950.004,890.004,950.004,949.46249,917
Sep 3, 20244,922.004,970.004,922.004,962.004,961.46247,646
Sep 2, 20244,942.004,942.004,876.004,906.004,905.47152,720
Aug 30, 20244,918.004,980.004,912.004,950.004,949.46579,666
Aug 29, 20244,868.004,932.004,868.004,926.004,925.47207,542
Aug 28, 20244,820.004,878.004,804.004,852.004,851.47239,580
Aug 27, 20244,748.004,818.004,748.004,804.004,803.48190,407
Aug 23, 20244,774.004,776.004,742.004,768.004,767.48125,527
Aug 22, 20244,750.004,780.004,746.004,764.004,763.48175,276
Aug 21, 20244,748.004,780.004,742.004,760.004,759.48291,455
Aug 20, 20244,754.004,794.004,722.004,752.004,751.49136,345
Aug 19, 20244,734.004,794.004,718.004,770.004,769.48114,626
Aug 16, 20244,780.004,780.004,702.004,740.004,739.49173,207
Aug 15, 20244,778.004,796.004,728.004,770.004,769.48265,813
Aug 14, 20244,726.004,750.004,702.004,750.004,749.49142,223
Aug 13, 20244,692.004,704.004,638.004,690.004,689.49171,798
Aug 12, 20244,674.004,688.004,640.004,680.004,679.49522,741
Aug 9, 20244,628.004,674.004,610.004,652.004,651.50154,963
Aug 8, 20244,626.004,636.004,542.004,636.004,635.50393,337
Aug 7, 20244,622.004,686.004,616.004,644.004,643.50407,691
Aug 6, 20244,704.004,724.004,586.004,600.004,599.50307,285
Aug 5, 20244,820.004,924.004,578.004,692.004,691.49363,053
Aug 2, 20244,882.005,045.004,806.004,884.004,883.47499,779
Aug 1, 20245,025.005,060.004,954.004,954.004,953.46568,166
Jul 31, 20245,065.005,065.005,015.005,050.005,049.45302,424
Jul 30, 20244,934.005,030.004,934.005,005.005,004.46328,678
Jul 29, 20245,020.005,030.004,940.004,940.004,939.47374,692
Jul 26, 20244,834.005,015.004,834.005,015.005,014.46496,455
Jul 25, 20244,746.004,844.004,726.004,810.004,809.48759,517
Jul 24, 20244,622.004,816.004,622.004,796.004,795.48358,871
Jul 23, 20244,698.004,720.004,660.004,660.004,659.50300,792
Jul 22, 20244,664.004,752.004,664.004,702.004,701.49270,733
Jul 19, 20244,670.004,700.004,630.004,638.004,637.50318,476
Jul 18, 20244,698.004,718.004,658.004,702.004,701.49212,794
Jul 17, 20244,748.004,756.004,642.004,664.004,663.50298,322
Jul 16, 20244,734.004,772.004,702.004,764.004,763.48179,811
Jul 15, 20244,796.004,852.004,724.004,758.004,757.48171,311
Jul 12, 20244,808.004,864.004,766.004,860.004,859.47147,266
Jul 11, 20244,772.004,798.384,744.004,784.004,783.48199,128
Jul 10, 20244,766.004,802.004,744.004,762.004,761.48706,471
Jul 9, 20244,762.004,788.004,728.004,754.004,753.49270,608
Jul 8, 20244,726.004,788.004,722.884,772.004,771.48220,243
Jul 5, 20244,790.004,826.004,734.004,744.004,743.49806,978
Jul 4, 20244,756.004,792.004,746.004,774.004,773.48166,964
Jul 3, 20244,758.004,790.004,730.004,746.004,745.49426,005
Jul 2, 20244,694.004,764.004,676.004,742.004,741.49334,167
Jul 1, 20244,828.004,868.004,734.004,734.004,733.49270,493
Jun 28, 20244,868.004,885.994,794.004,794.004,793.48378,625
Jun 27, 20244,704.004,758.004,700.004,748.004,747.49432,381
Jun 26, 20244,748.004,760.004,646.004,692.004,691.49532,347
Jun 25, 20244,778.004,778.004,726.004,732.004,731.49264,116
Jun 24, 20244,778.004,800.004,750.004,778.004,777.48269,054
Jun 21, 20244,836.004,836.004,750.004,778.004,777.48741,238
Jun 20, 20244,772.004,822.004,736.004,822.004,821.48218,566
Jun 19, 20244,784.004,804.004,738.004,742.004,741.49361,986
Jun 18, 20244,734.004,794.004,730.004,792.004,791.48335,350
Jun 17, 20244,780.004,790.004,714.004,714.004,713.49238,727
Jun 14, 20244,884.004,884.004,714.824,744.004,743.49245,558
Jun 13, 20244,856.004,890.004,844.004,890.004,889.47294,547
Jun 12, 20244,792.004,880.004,778.004,862.004,861.471,101,314
Jun 11, 20244,872.004,892.004,786.004,786.004,785.48346,739
Jun 10, 20244,806.004,850.004,782.004,846.004,845.48222,741
Jun 7, 20244,932.004,932.004,834.004,840.004,839.48573,038
Jun 6, 20244,942.004,976.004,912.004,932.004,931.471,086,618
Jun 5, 20244,906.004,938.004,878.004,934.004,933.47306,664
Jun 4, 20244,788.004,882.004,780.004,878.004,877.47636,307
Jun 3, 20244,826.004,842.004,766.004,786.004,785.481,192,729
May 31, 20244,766.004,800.004,740.004,776.004,775.481,189,619
May 30, 2024 74.00 Dividend
May 30, 20244,750.004,770.004,728.004,754.004,753.491,519,119
May 29, 20244,904.004,912.004,830.004,830.004,828.74449,427
May 28, 20245,040.005,075.004,904.004,904.004,902.72388,992
May 24, 20245,145.005,145.004,966.005,025.005,023.69717,250
May 23, 20244,942.004,964.004,924.004,954.004,952.71349,881
May 22, 20244,906.004,936.004,886.004,936.004,934.71324,042
May 21, 20244,894.004,912.004,880.944,912.004,910.72500,270
May 20, 20244,956.004,964.004,906.004,910.004,908.72147,177
May 17, 20244,920.004,954.004,912.004,954.004,952.71193,940
May 16, 20244,928.004,956.004,912.004,938.004,936.71245,562
May 15, 20244,904.004,972.004,904.004,904.004,902.72413,345
May 14, 20244,916.004,948.004,890.004,922.004,920.71693,773
May 13, 20245,000.005,025.004,884.004,916.004,914.71383,882
May 10, 20245,060.005,080.004,992.005,000.004,998.69835,753
May 9, 20245,100.005,105.005,050.005,055.005,053.68359,916
May 8, 20245,025.005,075.005,015.005,075.005,073.67311,379
May 7, 20245,060.005,073.134,974.005,010.005,008.69278,635
May 3, 20244,934.005,015.004,916.004,956.004,954.70251,558
May 2, 20244,922.004,952.004,888.004,918.004,916.71272,626
May 1, 20244,920.004,944.004,890.004,890.004,888.7280,913
Apr 30, 20244,934.004,960.004,912.004,944.004,942.71401,103
Apr 29, 20244,956.004,986.004,913.254,936.004,934.71335,805
Apr 26, 20244,982.004,998.004,884.004,948.004,946.71294,999
Apr 25, 20244,954.005,005.004,898.004,948.004,946.71399,578
Apr 24, 20244,996.005,015.004,950.004,950.004,948.71461,466
Apr 23, 20245,015.005,020.004,990.004,990.004,988.70798,247
Apr 22, 20244,972.004,988.004,902.004,984.004,982.70360,236
Apr 19, 20244,864.004,908.004,836.004,906.004,904.72397,237
Apr 18, 20244,882.004,882.004,826.004,850.004,848.73598,870
Apr 17, 20244,828.004,870.004,824.004,840.004,838.73385,908
Apr 16, 20244,760.004,852.004,748.004,830.004,828.74587,792
Apr 15, 20244,806.004,894.004,796.004,860.004,858.73349,311

Related Tickers

RTO.L Rentokil Initial plc
334.20
-0.54%
 
JSG.L Johnson Service Group PLC
132.00
+1.69%
 
REL.L RELX PLC
3,896.00
+3.01%
 
PLX.PA Pluxee N.V.
18.85
+0.59%
 
KAR.ST Karnov Group AB (publ)
90.00
+0.67%
 
WFCF Where Food Comes From, Inc.
11.54
-3.67%
 
KEYS.L Keystone Law Group plc
494.00
+0.41%
 
RWSPF RWS Holdings plc
1.5500
0.00%
 
ULS UL Solutions Inc.
57.72
+0.40%
 
RTO Rentokil Initial plc
22.27
-0.62%