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	4,588.00p on 15-04-2025 at 18:25:11
Change	142.00p 3.19%
Buy	4,578.00p
Sell	4,574.00p
Buy / Sell ITRK Shares

Last Trade:	Buy 12,691.00 at 4,586.116p
Day's Volume:	1,128,481
Last Close:	4,588.00p
Open:	4,464.00p
ISIN:	GB0031638363

Day's Range	4,450.00p - 4,588.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7,329m
VWAP:	4,527.3742p
Shares in Issue:	160m

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
Buy*	12,691	4,586.116p	SI Trade	17:15:21 - 15-Apr-25
Buy*	13,277	4,586.116p	SI Trade	17:15:21 - 15-Apr-25
Buy*	3,309	4,586.116p	SI Trade	17:15:21 - 15-Apr-25
Buy*	3,460	4,586.116p	SI Trade	17:15:21 - 15-Apr-25
Buy*	1,273	4,581.93p	SI Trade	17:00:25 - 15-Apr-25
Buy*	629	4,581.93p	SI Trade	17:00:25 - 15-Apr-25
Buy*	159	4,581.93p	SI Trade	17:00:25 - 15-Apr-25
Sell*	35,321	4,534.5494p	Negotiated Trade	16:40:25 - 15-Apr-25
Buy*	57,566	4,588.00p	Suspected BUY Trade	16:36:40 - 15-Apr-25
Buy*	1,810	4,588.00p	SI Trade	16:36:31 - 15-Apr-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	4,464.00	4,588.00	4,450.00	4,588.00	1,128,481
14th Apr 2025 (Mon)	4,448.00	4,468.00	4,400.00	4,446.00	832,261
11th Apr 2025 (Fri)	4,378.00	4,394.00	4,314.00	4,368.00	805,916
10th Apr 2025 (Thu)	4,400.00	4,442.00	4,276.00	4,334.00	1,976,080
9th Apr 2025 (Wed)	4,166.00	4,230.00	4,044.00	4,064.00	1,583,581
8th Apr 2025 (Tue)	4,292.00	4,338.00	4,176.00	4,270.00	1,309,515
7th Apr 2025 (Mon)	4,404.00	4,496.00	4,206.00	4,206.00	1,423,277
4th Apr 2025 (Fri)	4,800.00	4,828.00	4,540.00	4,540.00	907,469
3rd Apr 2025 (Thu)	4,924.00	4,940.00	4,718.00	4,804.00	725,071
2nd Apr 2025 (Wed)	5,015.00	5,035.00	4,928.00	5,000.00	612,329
1st Apr 2025 (Tue)	5,045.00	5,090.00	5,015.00	5,045.00	462,453
31st Mar 2025 (Mon)	5,015.00	5,040.00	4,972.00	5,005.00	561,695
28th Mar 2025 (Fri)	4,950.00	5,020.00	4,948.00	5,020.00	389,388
27th Mar 2025 (Thu)	4,932.00	4,970.00	4,920.00	4,964.00	457,447
26th Mar 2025 (Wed)	4,982.00	4,998.00	4,950.00	4,954.00	358,913
25th Mar 2025 (Tue)	4,940.00	4,996.00	4,940.00	4,976.00	635,219
24th Mar 2025 (Mon)	4,998.00	5,030.00	4,912.00	4,942.00	556,395
21st Mar 2025 (Fri)	4,878.00	4,896.00	4,858.00	4,894.00	714,995
20th Mar 2025 (Thu)	4,880.00	4,932.00	4,858.00	4,910.00	316,513
19th Mar 2025 (Wed)	4,872.00	4,894.00	4,826.00	4,880.00	507,153
18th Mar 2025 (Tue)	4,912.00	4,912.00	4,820.00	4,866.00	262,469
17th Mar 2025 (Mon)	4,878.00	4,940.00	4,870.00	4,898.00	272,803

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
14th Apr 2025 7:00 am	RNS	Transaction in Own Shares
10th Apr 2025 7:00 am	RNS	Transaction in Own Shares
9th Apr 2025 7:00 am	RNS	Transaction in Own Shares
8th Apr 2025 7:00 am	RNS	Transaction in Own Shares
7th Apr 2025 7:00 am	RNS	Transaction in Own Shares
4th Apr 2025 7:00 am	RNS	Transaction in Own Shares
3rd Apr 2025 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2025 7:00 am	RNS	Transaction in Own Shares
1st Apr 2025 7:00 am	RNS	Directorate Change
1st Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00