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

Cboe UK GBp

Intertek Group plc (ITRKL.XC)

4,580.00
+12.00
+(0.26%)
At close: April 25 at 4:29:51 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254,576.004,628.004,556.004,580.004,580.0087,593
Apr 24, 20254,562.004,581.004,512.004,568.004,568.0090,898
Apr 23, 20254,592.004,636.004,559.004,570.004,570.0082,085
Apr 22, 20254,538.004,562.004,516.004,550.004,550.0043,689
Apr 17, 20254,502.004,574.004,472.004,570.004,570.0080,395
Apr 16, 20254,582.004,584.004,484.004,523.004,523.00178,709
Apr 15, 20254,444.004,584.004,444.004,576.004,576.0092,707
Apr 14, 20254,436.004,458.004,398.004,414.004,414.0070,302
Apr 11, 20254,384.004,394.004,316.004,372.004,372.00232,720
Apr 10, 20254,408.004,442.004,276.004,322.004,322.00241,617
Apr 9, 20254,178.004,232.004,044.004,098.004,098.00248,839
Apr 8, 20254,242.004,338.004,176.004,268.004,268.00138,271
Apr 7, 20254,400.004,494.004,214.004,214.004,214.00458,690
Apr 4, 20254,802.004,828.004,562.004,606.004,606.00177,179
Apr 3, 20254,924.004,940.004,718.004,818.004,818.00130,539
Apr 2, 20255,025.005,035.004,928.004,988.004,988.00136,521
Apr 1, 20255,045.005,090.005,015.005,030.005,030.0086,540
Mar 31, 20254,984.005,040.004,974.005,012.505,012.5094,903
Mar 28, 20254,960.005,015.004,950.005,015.005,015.0082,582
Mar 27, 20254,936.004,968.004,920.004,967.004,967.0082,648
Mar 26, 20254,990.004,998.004,949.004,958.004,958.0063,792
Mar 25, 20254,942.004,996.004,940.004,978.004,978.0074,765
Mar 24, 20255,001.005,025.004,916.004,950.004,950.00143,735
Mar 21, 20254,874.004,896.004,858.004,886.004,886.0094,145
Mar 20, 20254,882.004,934.004,860.004,900.004,900.0073,442
Mar 19, 20254,868.004,894.004,826.004,880.004,880.0092,747
Mar 18, 20254,902.004,902.004,820.004,850.004,850.0085,884
Mar 17, 20254,896.004,942.004,870.004,900.004,900.0088,167
Mar 14, 20254,874.004,912.004,844.004,896.004,896.0097,931
Mar 13, 20254,970.004,976.004,851.004,864.004,864.00139,552
Mar 12, 20254,974.005,010.004,938.004,974.004,974.0092,694
Mar 11, 20255,160.005,180.004,958.004,960.004,960.00125,288
Mar 10, 20255,325.005,325.005,190.005,200.005,200.00118,508
Mar 7, 20255,205.005,230.005,150.005,215.005,215.00120,450
Mar 6, 20255,260.005,285.005,150.005,220.005,220.00125,420
Mar 5, 20255,380.005,405.005,200.005,250.005,250.0087,918
Mar 4, 20255,335.005,575.005,335.005,380.005,380.00225,294
Mar 3, 20255,140.005,180.005,095.005,157.505,157.5094,075
Feb 28, 20255,090.005,167.505,085.005,160.005,160.0072,090
Feb 27, 20255,085.005,175.005,085.005,110.005,110.0095,330
Feb 26, 20255,240.005,270.005,120.005,130.005,130.0088,218
Feb 25, 20255,240.005,255.005,182.505,215.005,215.0092,193
Feb 24, 20255,270.005,280.005,195.005,225.005,225.0057,515
Feb 21, 20255,280.005,300.005,240.005,252.505,252.5044,625
Feb 20, 20255,300.005,300.005,250.005,267.505,267.5034,130
Feb 19, 20255,312.505,325.005,255.005,272.505,272.5035,887
Feb 18, 20255,315.005,337.505,290.005,312.505,312.5042,411
Feb 17, 20255,310.005,310.005,285.005,297.505,297.5017,047
Feb 14, 20255,315.005,315.005,275.005,297.505,297.5052,606
Feb 13, 20255,385.005,385.005,280.005,310.005,310.0062,690
Feb 12, 20255,280.005,330.005,270.005,325.005,325.00117,940
Feb 11, 20255,135.005,267.505,135.005,262.505,262.50124,556
Feb 10, 20255,045.005,122.505,045.005,107.505,107.50127,218
Feb 7, 20255,087.505,095.005,045.005,045.005,045.0041,107
Feb 6, 20255,125.005,125.005,050.005,085.005,085.0056,013
Feb 5, 20255,055.005,087.505,005.005,082.505,082.5065,130
Feb 4, 20255,040.005,070.005,000.005,060.005,060.0055,770
Feb 3, 20255,040.005,050.004,984.005,035.005,035.00101,243
Jan 31, 20255,110.005,130.005,075.005,115.005,115.0039,276
Jan 30, 20255,065.005,100.005,050.005,080.005,080.0050,716
Jan 29, 20255,075.005,110.005,045.005,075.005,075.0090,311
Jan 28, 20255,025.005,095.005,025.005,067.505,067.50115,628
Jan 27, 20255,015.005,125.004,952.005,045.005,045.00230,465
Jan 24, 20255,110.005,135.004,972.005,027.505,027.5089,844
Jan 23, 20254,992.004,992.004,942.004,974.004,974.0069,636
Jan 22, 20255,025.005,042.504,982.004,992.004,992.0046,048
Jan 21, 20255,005.005,017.504,972.005,005.005,005.0046,183
Jan 20, 20254,940.005,002.504,920.004,997.004,997.0060,199
Jan 17, 20254,930.005,005.004,924.004,950.004,950.00115,202
Jan 16, 20254,788.004,916.004,780.004,908.004,908.0091,257
Jan 15, 20254,824.004,886.004,732.004,812.004,812.00205,493
Jan 14, 20254,822.004,840.004,764.004,770.004,770.0070,578
Jan 13, 20254,765.004,844.004,732.004,794.004,794.00107,138
Jan 10, 20254,828.004,832.004,768.004,776.004,776.0078,861
Jan 9, 20254,770.004,850.004,764.004,844.004,844.0053,022
Jan 8, 20254,744.004,802.004,730.004,770.004,770.00150,454
Jan 7, 20254,682.004,732.004,668.004,724.004,724.0051,368
Jan 6, 20254,660.004,730.004,660.004,688.004,688.0094,977
Jan 3, 20254,668.004,682.004,626.004,634.004,634.0033,167
Jan 2, 20254,712.004,712.004,666.004,672.004,672.0031,268
Dec 31, 20244,644.004,712.004,644.004,702.004,702.0021,016
Dec 30, 20244,654.004,674.004,642.004,666.004,666.0031,849
Dec 27, 20244,652.004,690.004,652.004,668.004,668.0027,732
Dec 24, 20244,656.004,696.004,647.004,678.004,678.0013,113
Dec 23, 20244,654.004,692.004,631.004,664.004,664.0064,297
Dec 20, 20244,676.004,684.004,626.004,664.004,664.0070,942
Dec 19, 20244,676.004,690.004,655.004,672.004,672.0054,765
Dec 18, 20244,756.004,763.004,720.004,724.004,724.0030,528
Dec 17, 20244,770.004,778.004,732.004,754.004,754.0047,190
Dec 16, 20244,778.004,794.004,736.004,766.004,766.0054,992
Dec 13, 20244,812.004,812.004,765.004,779.004,779.0059,770
Dec 12, 20244,786.004,820.004,760.004,814.004,814.0071,747
Dec 11, 20244,750.004,828.004,708.004,800.004,800.00144,960
Dec 10, 20244,786.004,816.004,775.004,778.004,778.0069,409
Dec 9, 20244,840.004,860.004,782.004,804.004,804.0075,060
Dec 6, 20244,860.004,872.004,813.004,824.004,824.0071,218
Dec 5, 20244,798.004,864.004,788.004,860.004,860.0089,731
Dec 4, 20244,718.004,746.004,669.004,744.004,744.0089,103
Dec 3, 20244,674.004,712.004,660.004,702.004,702.0059,656
Dec 2, 20244,706.004,712.004,638.004,666.004,666.0076,917
Nov 29, 20244,746.004,750.004,668.004,680.004,680.00140,251
Nov 28, 20244,734.004,762.004,728.004,746.004,746.0068,131
Nov 27, 20244,662.004,754.004,650.004,754.004,754.00163,759
Nov 26, 20244,506.004,702.004,502.004,694.004,694.00136,806
Nov 25, 20244,526.004,540.004,490.004,526.004,526.00108,370
Nov 22, 20244,490.004,504.004,460.004,487.004,487.00124,710
Nov 21, 20244,442.004,466.004,420.004,454.004,454.00103,514
Nov 20, 20244,514.004,514.004,428.004,438.004,438.0083,135
Nov 19, 20244,506.004,507.004,468.004,500.004,500.00133,445
Nov 18, 20244,426.004,481.004,416.004,481.004,481.0063,839
Nov 15, 20244,458.004,474.004,394.004,413.004,413.0096,753
Nov 14, 20244,432.004,494.004,410.004,490.004,490.00107,906
Nov 13, 20244,494.004,496.004,414.004,416.004,416.00166,273
Nov 12, 20244,558.004,574.004,510.004,522.004,522.0093,200
Nov 11, 20244,638.004,656.004,596.004,628.004,628.0040,190
Nov 8, 20244,552.004,613.004,546.004,596.004,596.0099,953
Nov 7, 20244,520.004,582.004,498.004,548.004,548.00129,326
Nov 6, 20244,768.004,774.004,512.004,517.004,517.00205,916
Nov 5, 20244,648.004,758.004,646.004,746.004,746.0058,245
Nov 4, 20244,712.004,740.004,671.004,674.004,674.0031,832
Nov 1, 20244,646.004,731.004,616.004,720.004,720.00117,642
Oct 31, 20244,692.004,694.004,648.004,651.004,651.00108,521
Oct 30, 20244,732.004,764.004,712.004,744.004,744.0066,616
Oct 29, 20244,814.004,814.004,749.004,772.004,772.0078,031
Oct 28, 20244,804.004,828.004,756.004,791.004,791.0086,415
Oct 25, 20244,806.004,806.004,676.004,768.004,768.00148,757
Oct 24, 20244,864.004,882.004,834.004,850.004,850.0056,345
Oct 23, 20244,872.004,888.004,819.004,820.004,820.00131,395
Oct 22, 20244,922.004,922.004,848.004,880.004,880.0039,256
Oct 21, 20245,055.005,060.004,930.004,932.004,932.0079,914
Oct 18, 20245,165.005,165.005,085.005,107.505,107.5048,640
Oct 17, 20245,080.005,145.005,040.005,142.505,142.5060,611
Oct 16, 20245,085.005,105.005,065.005,087.505,087.5058,288
Oct 15, 20245,130.005,145.005,105.005,130.005,130.0030,368
Oct 14, 20245,035.005,080.005,030.005,077.505,077.5066,267
Oct 11, 20244,998.005,060.004,998.005,052.505,052.5073,003
Oct 10, 20245,115.005,115.005,022.505,035.005,035.0041,455
Oct 9, 20245,095.005,130.005,072.505,130.005,130.0041,432
Oct 8, 20245,065.005,090.005,017.505,072.505,072.5058,991
Oct 7, 20245,140.005,165.005,075.005,082.505,082.5039,852
Oct 4, 20245,105.005,115.005,017.505,067.505,067.5068,467
Oct 3, 20245,100.005,155.005,095.005,135.005,135.0056,105
Oct 2, 20245,155.005,160.005,090.005,112.505,112.5057,409
Oct 1, 20245,175.005,207.505,145.005,157.505,157.5039,628
Sep 30, 20245,200.005,220.005,135.005,150.005,150.0051,111
Sep 27, 20245,185.005,232.505,120.005,230.005,230.0077,957
Sep 26, 20245,195.005,225.005,172.505,207.505,207.5061,062
Sep 25, 20245,115.005,177.505,095.005,122.505,122.5064,858
Sep 24, 20245,107.505,120.005,055.005,090.005,090.0064,015
Sep 23, 20244,984.005,060.004,982.005,047.505,047.5044,316
Sep 20, 20245,015.005,045.004,994.005,015.005,015.0070,145
Sep 19, 20245,085.005,105.005,005.005,022.505,022.5078,828
Sep 18, 20245,055.005,060.005,025.005,037.505,037.5068,624
Sep 17, 20245,085.005,100.005,055.005,065.005,065.0052,157
Sep 16, 20245,025.005,055.005,002.505,027.505,027.5042,379
Sep 13, 20244,966.005,080.004,964.005,080.005,080.0079,101
Sep 12, 2024 53.899998 Dividend
Sep 12, 20244,992.005,000.004,948.004,964.004,964.0051,418
Sep 11, 20244,990.005,015.004,962.004,974.004,973.4653,831
Sep 10, 20245,015.005,065.005,000.005,002.505,001.9653,521
Sep 9, 20244,980.005,050.004,958.005,027.505,026.9652,570
Sep 6, 20244,954.005,002.504,936.004,962.004,961.4696,204
Sep 5, 20244,958.004,966.004,908.004,958.004,957.4679,621
Sep 4, 20244,910.004,940.004,888.004,920.004,919.4750,246
Sep 3, 20244,926.004,970.004,924.004,949.004,948.4667,787
Sep 2, 20244,932.004,938.004,878.004,934.004,933.4743,510
Aug 30, 20244,918.004,978.004,910.004,934.004,933.4765,319
Aug 29, 20244,868.004,930.004,868.004,914.004,913.4760,379
Aug 28, 20244,813.004,877.004,804.004,858.004,857.4775,845
Aug 27, 20244,766.004,818.004,764.004,794.004,793.4835,641
Aug 23, 20244,774.004,780.004,742.004,772.004,771.4824,767
Aug 22, 20244,778.004,780.004,746.004,752.004,751.4825,062
Aug 21, 20244,750.004,780.004,742.004,768.004,767.4828,587
Aug 20, 20244,746.004,790.004,720.004,720.004,719.4922,194
Aug 19, 20244,728.004,792.004,720.004,788.004,787.4826,210
Aug 16, 20244,772.004,780.004,702.004,718.004,717.4919,189
Aug 15, 20244,768.004,796.004,730.004,780.004,779.4831,873
Aug 14, 20244,718.004,742.004,702.004,740.004,739.4933,111
Aug 13, 20244,698.004,704.004,640.004,685.004,684.4933,413
Aug 12, 20244,688.004,688.004,640.004,670.004,669.4937,535
Aug 9, 20244,624.004,673.004,610.004,666.004,665.4956,779
Aug 8, 20244,618.004,618.004,542.004,600.004,599.50173,204
Aug 7, 20244,630.004,686.004,616.004,678.004,677.4987,200
Aug 6, 20244,703.004,722.004,586.004,586.004,585.50124,886
Aug 5, 20244,824.004,842.004,578.004,680.004,679.49179,801
Aug 2, 20244,904.005,045.004,806.004,846.004,845.48143,521
Aug 1, 20245,015.005,060.004,955.004,960.004,959.4674,892
Jul 31, 20245,035.005,050.005,010.005,035.005,034.4542,324
Jul 30, 20244,934.005,030.004,934.005,015.005,014.4653,306
Jul 29, 20245,020.005,035.004,976.004,978.004,977.4676,455
Jul 26, 20244,838.005,005.004,838.004,999.004,998.4689,875
Jul 25, 20244,768.004,843.004,726.004,840.004,839.4866,692
Jul 24, 20244,640.004,816.004,632.004,798.004,797.48138,781
Jul 23, 20244,700.004,722.004,670.004,682.004,681.4977,581
Jul 22, 20244,668.004,752.004,668.004,718.004,717.4958,835
Jul 19, 20244,670.004,678.004,630.004,648.004,647.5099,805
Jul 18, 20244,702.004,713.004,658.004,690.004,689.4945,774
Jul 17, 20244,748.004,756.004,642.004,684.004,683.49100,987
Jul 16, 20244,732.004,772.004,702.004,767.004,766.4828,172
Jul 15, 20244,810.004,850.004,723.004,724.004,723.4932,932
Jul 12, 20244,806.004,864.004,768.004,859.004,858.4731,981
Jul 11, 20244,772.004,800.004,746.004,797.004,796.4831,888
Jul 10, 20244,770.004,802.004,746.004,764.004,763.4851,175
Jul 9, 20244,770.004,786.004,728.004,738.004,737.4963,449
Jul 8, 20244,728.004,788.004,728.004,767.004,766.4830,947
Jul 5, 20244,788.004,826.004,733.004,736.004,735.4931,571
Jul 4, 20244,761.004,792.004,743.004,760.004,759.4827,367
Jul 3, 20244,760.004,790.004,730.004,759.004,758.4842,378
Jul 2, 20244,690.004,746.004,678.004,734.004,733.4955,647
Jul 1, 20244,830.004,849.004,743.004,744.004,743.4951,220
Jun 28, 20244,864.004,884.004,808.004,814.004,813.4878,733
Jun 27, 20244,708.004,758.004,700.004,716.004,715.4962,364
Jun 26, 20244,758.004,758.004,644.004,698.004,697.49138,769
Jun 25, 20244,768.004,772.004,726.004,732.004,731.4947,028
Jun 24, 20244,780.004,800.004,752.004,792.004,791.4843,627
Jun 21, 20244,822.004,824.004,750.004,780.004,779.4888,307
Jun 20, 20244,750.004,815.004,742.004,808.004,807.4830,056
Jun 19, 20244,788.004,796.004,740.004,744.004,743.4946,427
Jun 18, 20244,734.004,794.004,730.004,790.004,789.4836,784
Jun 17, 20244,770.004,788.004,728.004,743.004,742.4946,713
Jun 14, 20244,874.004,874.004,716.004,746.004,745.4999,538
Jun 13, 20244,858.004,890.004,844.004,888.004,887.4763,339
Jun 12, 20244,798.004,880.004,776.004,880.004,879.4789,105
Jun 11, 20244,874.004,892.004,796.004,800.004,799.4877,938
Jun 10, 20244,800.004,850.004,784.004,841.004,840.4835,003
Jun 7, 20244,926.004,926.004,834.004,843.004,842.4875,298
Jun 6, 20244,954.004,976.004,914.004,925.004,924.4781,131
Jun 5, 20244,907.004,938.004,882.004,936.004,935.4755,408
Jun 4, 20244,785.004,882.004,780.004,876.004,875.4753,538
Jun 3, 20244,842.004,842.004,766.004,787.004,786.4843,485
May 31, 20244,768.004,801.004,740.004,786.004,785.4867,516
May 30, 2024 74 Dividend
May 30, 20244,756.004,772.004,728.004,764.004,763.4852,393
May 29, 20244,906.004,912.004,834.004,864.004,862.7365,321
May 28, 20245,040.005,050.004,904.004,907.004,905.7282,261
May 24, 20245,000.005,110.004,966.005,007.505,006.20135,933
May 23, 20244,950.004,964.004,922.004,958.004,956.7174,799
May 22, 20244,912.004,936.004,886.004,934.004,932.7142,999
May 21, 20244,896.004,908.004,881.004,904.004,902.7241,078
May 20, 20244,962.004,962.004,908.004,916.004,914.7232,211
May 17, 20244,926.004,954.004,912.004,942.004,940.7140,771
May 16, 20244,919.004,956.004,912.004,924.004,922.7269,696
May 15, 20244,930.004,972.004,910.004,915.004,913.7289,027
May 14, 20244,916.004,944.004,890.004,926.004,924.7281,224
May 13, 20245,020.005,025.004,884.004,894.004,892.7393,015
May 10, 20245,065.005,077.504,990.004,998.004,996.7093,807
May 9, 20245,090.005,097.505,055.005,075.005,073.6840,563
May 8, 20245,020.005,075.005,020.005,055.005,053.6868,577
May 7, 20245,070.005,070.004,974.005,002.505,001.2072,854
May 3, 20244,926.005,015.004,916.004,970.004,968.71122,854
May 2, 20244,922.004,952.004,888.004,908.004,906.7285,202
May 1, 20244,932.004,936.004,896.004,896.004,894.7330,331
Apr 30, 20244,932.004,959.004,913.004,938.004,936.7155,437
Apr 29, 20244,920.004,984.004,920.004,958.004,956.7127,610
Apr 26, 20244,980.004,984.004,884.004,948.004,946.7166,874
Apr 25, 20244,954.005,005.004,898.004,946.004,944.71108,732