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	4,682.00p on 28-08-2025 at 18:40:07
Change	-10.00p -0.21%
Buy	4,690.00p
Sell	4,686.00p

Last Trade:	Unknown 1,142.00 at 4,682.00p
Day's Volume:	140,548
Last Close:	4,682.00p
Open:	4,702.00p
ISIN:	GB0031638363

Day's Range	4,656.00p - 4,708.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.30b
VWAP:	4,681.73659p
Shares in Issue:	155.85m

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
Unknown*	1,142	4,682.00p	OTC Trade	16:35:27 - 28-Aug-25
Buy*	79	4,682.00p	SI Trade	16:35:26 - 28-Aug-25
Buy*	89,522	4,682.00p	Suspected BUY Trade	16:35:26 - 28-Aug-25
Unknown*	0	4,690.00p	SI Trade	16:29:52 - 28-Aug-25
Buy*	1	4,690.00p	SI Trade	16:29:40 - 28-Aug-25
Sell*	820	4,686.00p	SI Trade	16:29:30 - 28-Aug-25
Sell*	34	4,688.00p	Automatic Execution	16:29:27 - 28-Aug-25
Sell*	104	4,688.00p	Automatic Execution	16:29:27 - 28-Aug-25
Buy*	63	4,690.00p	Automatic Execution	16:29:27 - 28-Aug-25
Unknown*	14	4,686.00p	OTC Trade	16:29:20 - 28-Aug-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	4,718.00	4,726.00	4,686.00	4,692.00	248,411
26th Aug 2025 (Tue)	4,744.00	4,752.00	4,694.00	4,716.00	433,012
25th Aug 2025 (Mon)	4,760.00	4,760.00	4,760.00	4,760.00	0
22nd Aug 2025 (Fri)	4,720.00	4,762.00	4,714.00	4,760.00	204,182
21st Aug 2025 (Thu)	4,774.00	4,786.00	4,736.00	4,736.00	153,348
20th Aug 2025 (Wed)	4,690.00	4,782.00	4,686.00	4,774.00	210,150
19th Aug 2025 (Tue)	4,664.00	4,700.00	4,648.00	4,690.00	414,904
18th Aug 2025 (Mon)	4,652.00	4,676.00	4,646.00	4,654.00	329,903
15th Aug 2025 (Fri)	4,692.00	4,692.00	4,630.00	4,648.00	293,035
14th Aug 2025 (Thu)	4,704.00	4,704.00	4,660.00	4,664.00	223,774
13th Aug 2025 (Wed)	4,744.00	4,744.00	4,690.00	4,690.00	291,820
12th Aug 2025 (Tue)	4,700.00	4,704.00	4,670.00	4,704.00	358,944
11th Aug 2025 (Mon)	4,710.00	4,732.00	4,674.00	4,674.00	243,279
8th Aug 2025 (Fri)	4,780.00	4,780.00	4,686.00	4,700.00	243,859
7th Aug 2025 (Thu)	4,646.00	4,730.00	4,646.00	4,710.00	268,964
6th Aug 2025 (Wed)	4,642.00	4,680.00	4,636.00	4,652.00	498,629
5th Aug 2025 (Tue)	4,658.00	4,696.00	4,616.00	4,634.00	553,916
4th Aug 2025 (Mon)	4,600.00	4,700.00	4,586.00	4,642.00	444,307
1st Aug 2025 (Fri)	4,580.00	4,670.00	4,520.00	4,610.00	1,085,413
31st Jul 2025 (Thu)	4,936.00	5,005.00	4,932.00	4,940.00	356,395
30th Jul 2025 (Wed)	4,908.00	4,966.00	4,904.00	4,920.00	205,966
29th Jul 2025 (Tue)	4,908.00	4,944.00	4,896.00	4,898.00	144,660
28th Jul 2025 (Mon)	4,952.00	4,994.00	4,918.00	4,918.00	315,601

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares
12th Aug 2025 3:01 pm	RNS	Holding(s) in Company
12th Aug 2025 3:00 pm	RNS	Holding(s) in Company
12th Aug 2025 7:00 am	RNS	Transaction in Own Shares
11th Aug 2025 7:00 am	RNS	Transaction in Own Shares
8th Aug 2025 7:00 am	RNS	Transaction in Own Shares
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68