Singapore markets closed

Intertek Group plc (ITRK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,678.00-54.00 (-1.14%)
As of 12:39PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20244,748.004,760.004,678.004,678.004,678.0037,885
25 Jun 20244,778.004,778.004,726.004,732.004,732.00264,116
24 Jun 20244,778.004,800.004,750.004,778.004,778.00269,054
21 Jun 20244,836.004,836.004,750.004,778.004,778.00741,238
20 Jun 20244,772.004,822.004,736.004,822.004,822.00218,566
19 Jun 20244,784.004,804.004,738.004,742.004,742.00361,986
18 Jun 20244,734.004,794.004,730.004,792.004,792.00335,350
17 Jun 20244,780.004,790.004,714.004,714.004,714.00238,727
14 Jun 20244,884.004,884.004,714.824,744.004,744.00245,558
13 Jun 20244,856.004,890.004,844.004,890.004,890.00294,547
12 Jun 20244,792.004,880.004,778.004,862.004,862.001,101,314
11 Jun 20244,872.004,892.004,786.004,786.004,786.00346,739
10 Jun 20244,806.004,850.004,782.004,846.004,846.00222,741
07 Jun 20244,932.004,932.004,834.004,840.004,840.00573,038
06 Jun 20244,942.004,976.004,912.004,932.004,932.001,086,618
05 Jun 20244,906.004,938.004,878.004,934.004,934.00306,664
04 Jun 20244,788.004,882.004,780.004,878.004,878.00636,307
03 Jun 20244,826.004,842.004,766.004,786.004,786.001,192,729
31 May 20244,766.004,800.004,740.004,776.004,776.001,189,619
30 May 20244,750.004,770.004,728.004,754.004,754.001,519,119
30 May 202474 Dividend
29 May 20244,904.004,912.004,830.004,830.004,756.00449,427
28 May 20245,040.005,075.004,904.004,904.004,828.87388,992
24 May 20245,145.005,145.004,966.005,025.004,948.01717,250
23 May 20244,942.004,964.004,924.004,954.004,878.10349,881
22 May 20244,906.004,936.004,886.004,936.004,860.38324,042
21 May 20244,894.004,912.004,880.944,912.004,836.74500,270
20 May 20244,956.004,964.004,906.004,910.004,834.77147,177
17 May 20244,920.004,954.004,912.004,954.004,878.10193,940
16 May 20244,928.004,956.004,912.004,938.004,862.35245,562
15 May 20244,904.004,972.004,904.004,904.004,828.87413,345
14 May 20244,916.004,948.004,890.004,922.004,846.59693,773
13 May 20245,000.005,025.004,884.004,916.004,840.68383,882
10 May 20245,060.005,080.004,992.005,000.004,923.40835,753
09 May 20245,100.005,105.005,050.005,055.004,977.55359,916
08 May 20245,025.005,075.005,015.005,075.004,997.25311,379
07 May 20245,060.005,073.134,974.005,010.004,933.24278,635
03 May 20244,934.005,015.004,916.004,956.004,880.07251,558
02 May 20244,922.004,952.004,888.004,918.004,842.65272,626
01 May 20244,920.004,944.004,890.004,890.004,815.0880,913
30 Apr 20244,934.004,960.004,912.004,944.004,868.25401,103
29 Apr 20244,956.004,986.004,913.254,936.004,860.38335,805
26 Apr 20244,982.004,998.004,884.004,948.004,872.19294,999
25 Apr 20244,954.005,005.004,898.004,948.004,872.19399,578
24 Apr 20244,996.005,015.004,950.004,950.004,874.16461,466
23 Apr 20245,015.005,020.004,990.004,990.004,913.55798,247
22 Apr 20244,972.004,988.004,902.004,984.004,907.64360,236
19 Apr 20244,864.004,908.004,836.004,906.004,830.84397,237
18 Apr 20244,882.004,882.004,826.004,850.004,775.69598,870
17 Apr 20244,828.004,870.004,824.004,840.004,765.85385,908
16 Apr 20244,760.004,852.004,748.004,830.004,756.00587,792
15 Apr 20244,806.004,894.004,796.004,860.004,785.54349,311
12 Apr 20244,876.004,886.004,790.004,804.004,730.40419,766
11 Apr 20244,858.004,874.004,812.004,850.004,775.69321,926
10 Apr 20244,890.004,890.004,822.004,858.004,783.57330,910
09 Apr 20244,828.004,860.004,823.264,856.004,781.60446,097
08 Apr 20244,844.004,858.004,794.004,828.004,754.03289,699
05 Apr 20244,820.004,852.004,782.004,842.004,767.82566,047
04 Apr 20244,908.004,942.004,896.004,902.004,826.90433,560
03 Apr 20244,914.004,944.004,876.004,914.004,838.71391,760
02 Apr 20244,962.004,972.004,916.004,928.004,852.50620,670
28 Mar 20244,988.005,016.004,967.004,985.004,908.63649,238
27 Mar 20244,973.004,996.004,933.004,969.004,892.87268,225
26 Mar 20244,927.004,962.414,910.004,961.004,884.99369,239
25 Mar 20244,881.004,919.004,858.004,917.004,841.67516,946
22 Mar 20244,912.004,915.004,856.004,913.004,837.73528,958
21 Mar 20244,904.004,915.004,849.004,886.004,811.141,133,462
20 Mar 20244,863.004,938.004,843.004,843.004,768.80374,036
19 Mar 20244,827.004,857.004,800.004,857.004,782.59518,342
18 Mar 20244,838.004,889.004,817.004,849.004,774.71284,889
15 Mar 20244,865.004,914.004,791.004,846.004,771.75986,001
14 Mar 20245,022.005,033.194,922.004,946.004,870.22561,343
13 Mar 20245,068.005,068.005,011.225,016.004,939.15243,564
12 Mar 20244,997.005,062.004,980.005,062.004,984.45333,207
11 Mar 20244,943.004,963.004,920.004,961.004,884.99273,381
08 Mar 20244,956.004,976.004,938.044,962.004,885.98260,277
07 Mar 20244,951.004,992.004,930.004,960.004,884.01667,560
06 Mar 20244,968.004,968.004,842.004,959.004,883.02649,355
05 Mar 20244,750.004,972.004,746.004,905.004,829.85717,858
04 Mar 20244,593.004,621.004,548.004,621.004,550.20459,182
01 Mar 20244,653.004,653.004,565.004,588.004,517.71465,637
29 Feb 20244,619.004,650.004,610.004,622.004,551.19635,596
28 Feb 20244,612.004,645.004,605.004,611.004,540.36226,386
27 Feb 20244,649.004,658.004,603.004,620.004,549.22284,019
26 Feb 20244,624.004,660.004,622.004,651.004,579.74279,991
23 Feb 20244,631.004,670.004,610.004,645.004,573.83535,123
22 Feb 20244,521.004,652.004,521.004,639.004,567.93748,228
21 Feb 20244,500.004,535.004,470.004,478.004,409.39183,341
20 Feb 20244,469.004,501.004,465.904,491.004,422.19164,135
19 Feb 20244,420.004,481.804,401.004,479.004,410.38210,945
16 Feb 20244,386.004,430.004,381.004,430.004,362.13981,670
15 Feb 20244,425.004,439.004,348.004,348.004,281.38317,395
14 Feb 20244,326.004,388.004,326.004,379.004,311.91336,424
13 Feb 20244,396.004,396.004,286.004,323.004,256.77263,728
12 Feb 20244,461.004,478.004,361.004,416.004,348.34309,598
09 Feb 20244,436.004,508.004,436.004,467.004,398.56430,236
08 Feb 20244,393.004,445.004,382.004,434.004,366.07349,771
07 Feb 20244,473.004,493.004,372.004,388.004,320.77326,917
06 Feb 20244,477.004,478.004,447.004,477.004,408.41334,412
05 Feb 20244,463.004,496.004,451.004,455.004,386.75145,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...