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	4,910.00p on 08-05-2026 at 16:05:09
Change	-136.00p -2.7%
Buy	4,950.00p
Sell	4,947.00p

Last Trade:	Unknown 1,959.00 at 4,910.00p
Day's Volume:	1,052,279
Last Close:	4,910.00p
Open:	4,667.00p
ISIN:	GB0031638363

Day's Range	4,650.00p - 4,957.00p
52wk Range:	3,520.00p - 5,264.00p
Market Capitalisation:	£7.54b
VWAP:	4,838.20027p
Shares in Issue:	153.50m

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*	1,959	4,910.00p	OTC Trade	16:58:07 - 08-May-26
Buy*	1,827	4,910.00p	SI Trade	16:35:26 - 08-May-26
Sell*	506	4,910.00p	Automatic Execution	16:35:26 - 08-May-26
Sell*	170,125	4,910.00p	Uncrossing Trade	16:35:26 - 08-May-26
Buy*	67	4,948.00p	Automatic Execution	16:29:56 - 08-May-26
Buy*	41	4,946.00p	Automatic Execution	16:29:42 - 08-May-26
Buy*	55	4,946.00p	Automatic Execution	16:29:42 - 08-May-26
Buy*	67	4,946.00p	Automatic Execution	16:29:42 - 08-May-26
Buy*	12	4,946.00p	Automatic Execution	16:29:30 - 08-May-26
Buy*	16	4,946.00p	Automatic Execution	16:29:30 - 08-May-26

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	5,108.00	5,200.00	5,044.00	5,046.00	1,266,037
6th May 2026 (Wed)	5,108.00	5,180.00	5,082.00	5,106.00	1,405,598
5th May 2026 (Tue)	5,210.00	5,264.00	5,072.00	5,090.00	1,572,248
4th May 2026 (Mon)	4,804.00	4,804.00	4,804.00	4,804.00	0
1st May 2026 (Fri)	4,704.00	4,811.00	4,701.00	4,804.00	282,685
30th Apr 2026 (Thu)	4,759.00	4,786.00	4,698.00	4,737.00	1,213,170
29th Apr 2026 (Wed)	4,583.00	4,901.00	4,582.00	4,766.00	1,948,814
28th Apr 2026 (Tue)	4,676.00	4,710.00	4,595.00	4,595.00	655,461
27th Apr 2026 (Mon)	4,655.00	4,750.00	4,622.00	4,703.00	2,022,026
24th Apr 2026 (Fri)	4,820.00	4,925.00	4,810.00	4,810.00	1,162,109
23rd Apr 2026 (Thu)	4,980.00	4,990.00	4,846.00	4,846.00	1,352,027
22nd Apr 2026 (Wed)	4,875.00	5,160.00	4,820.00	4,960.00	1,261,040
21st Apr 2026 (Tue)	4,869.00	4,978.00	4,867.00	4,892.00	955,066
20th Apr 2026 (Mon)	4,920.00	4,948.00	4,877.00	4,886.00	903,333
17th Apr 2026 (Fri)	4,797.00	5,038.00	4,794.00	4,969.00	1,433,848
16th Apr 2026 (Thu)	4,356.00	4,958.00	4,356.00	4,755.00	1,877,236
15th Apr 2026 (Wed)	4,319.00	4,364.00	4,309.00	4,363.00	712,115
14th Apr 2026 (Tue)	4,364.00	4,365.00	4,193.00	4,308.00	2,261,045
13th Apr 2026 (Mon)	3,787.00	3,828.00	3,756.00	3,818.00	486,519
10th Apr 2026 (Fri)	3,754.00	3,856.00	3,754.00	3,810.00	378,158
9th Apr 2026 (Thu)	3,795.00	3,795.00	3,742.00	3,770.00	799,617
8th Apr 2026 (Wed)	3,845.00	3,894.00	3,805.00	3,805.00	1,152,506

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
7th May 2026 4:07 pm	PRN	Form 8.3 - Intertek Group PLC
7th May 2026 3:29 pm	RNS	Form 8.3 INTERTEK GROUP PLC
7th May 2026 3:25 pm	RNS	Form 8.3 - Intertek Group PLC
7th May 2026 3:20 pm	RNS	Form 8.3 - Intertek Group plc
7th May 2026 3:15 pm	RNS	Form 8.5 (EPT/RI) - Replacement of Intertek Group
7th May 2026 2:42 pm	RNS	Form 8.3 - INTERTEK GROUP PLC
7th May 2026 2:30 pm	RNS	Form 8.3 - Intertek Group plc
7th May 2026 2:14 pm	RNS	Form 8.3 - Intertek Group plc
7th May 2026 2:07 pm	RNS	Form 8.5 (EPT/RI) - Amend - Intertek Group PLC
7th May 2026 1:59 pm	RNS	Form 8.3 Intertek Group plc

See more Intertek Group regulatory news

FTSE 100 Latest

Value10,233.07

Change-43.88