Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Intertek Group (ITRK) Share Price

Intraday
Historical

Price	4,784.00p on 27-05-2025 at 18:35:11
Change	31.8873p 0.67%
Buy	4,822.00p
Sell	4,820.00p
Buy / Sell ITRK Shares

Last Trade:	Sell 540.00 at 4,784.00p
Day's Volume:	454,529
Last Close:	4,784.00p
Open:	4,800.00p
ISIN:	GB0031638363

Day's Range	4,784.00p - 4,872.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7,616m
VWAP:	4,806.017p
Shares in Issue:	159m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intertek Group (ITRK) Latest Trades
Sell*	540	4,784.00p	Ordinary	16:41:10 - 27-May-25
Buy*	15,617	4,809.8295p	Suspected BUY Trade	16:37:38 - 27-May-25
Sell*	5,525	4,784.00p	SI Trade	16:35:10 - 27-May-25
Unknown*	3,288	4,784.00p	OTC Trade	16:35:10 - 27-May-25
Unknown*	1,385	4,784.00p	OTC Trade	16:35:10 - 27-May-25
Unknown*	757	4,784.00p	OTC Trade	16:35:10 - 27-May-25
Unknown*	174	4,784.00p	OTC Trade	16:35:10 - 27-May-25
Unknown*	320	4,784.00p	OTC Trade	16:35:10 - 27-May-25
Unknown*	74	4,784.00p	OTC Trade	16:35:10 - 27-May-25
Sell*	186,327	4,784.00p	Uncrossing Trade	16:35:10 - 27-May-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	4,752.1127	4,752.1127	4,752.1127	4,752.1127	0
23rd May 2025 (Fri)	4,750.00	4,804.00	4,676.00	4,758.00	516,386
22nd May 2025 (Thu)	4,864.00	4,876.00	4,698.00	4,758.00	709,471
21st May 2025 (Wed)	4,938.00	4,968.00	4,906.00	4,920.00	444,236
20th May 2025 (Tue)	4,950.00	4,974.00	4,924.00	4,956.00	250,988
19th May 2025 (Mon)	4,922.00	4,942.00	4,882.00	4,942.00	1,187,423
16th May 2025 (Fri)	5,000.00	5,000.00	4,928.00	4,958.00	416,082
15th May 2025 (Thu)	4,922.00	4,996.00	4,912.00	4,996.00	406,276
14th May 2025 (Wed)	4,930.00	4,986.00	4,914.00	4,938.00	320,944
13th May 2025 (Tue)	4,848.00	4,936.00	4,846.00	4,936.00	204,763
12th May 2025 (Mon)	4,758.00	4,892.00	4,758.00	4,862.00	404,659
9th May 2025 (Fri)	4,708.00	4,738.00	4,698.00	4,738.00	218,629
8th May 2025 (Thu)	4,680.00	4,714.00	4,658.00	4,688.00	852,896
7th May 2025 (Wed)	4,672.00	4,680.00	4,622.00	4,648.00	325,093
6th May 2025 (Tue)	4,688.00	4,706.00	4,630.00	4,662.00	323,536
5th May 2025 (Mon)	4,655.924	4,655.924	4,655.924	4,655.924	0
2nd May 2025 (Fri)	4,618.00	4,692.00	4,618.00	4,640.00	475,630
1st May 2025 (Thu)	4,584.00	4,594.00	4,560.00	4,594.00	201,672
30th Apr 2025 (Wed)	4,554.00	4,596.00	4,528.00	4,584.00	354,509
29th Apr 2025 (Tue)	4,536.00	4,568.00	4,536.00	4,536.00	494,850
28th Apr 2025 (Mon)	4,598.00	4,612.00	4,528.00	4,528.00	289,865

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
23rd May 2025 3:00 pm	RNS	Board Committee changes
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 3:00 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	Trading Statement
20th May 2025 10:00 am	RNS	AGM Update
6th May 2025 7:00 am	RNS	Acquisition
2nd May 2025 4:13 pm	RNS-R	INTERTEK LAUNCHES SUPPLYTEK
1st May 2025 1:00 pm	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08