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	4,582.00p on 16-01-2026 at 19:20:07
Change	-38.00p -0.82%
Buy	4,602.00p
Sell	4,600.00p

Last Trade:	Buy 1,065.00 at 4,605.423p
Day's Volume:	293,410
Last Close:	4,582.00p
Open:	4,606.00p
ISIN:	GB0031638363

Day's Range	4,582.00p - 4,638.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.03b
VWAP:	4,594.91603p
Shares in Issue:	153.52m

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*	1,065	4,605.423p	SI Trade Negotiated Trade	16:47:07 - 16-Jan-26
Sell*	176,846	4,582.00p	Uncrossing Trade	16:35:05 - 16-Jan-26
Sell*	152	4,600.00p	SI Trade	16:29:54 - 16-Jan-26
Buy*	24	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26
Buy*	196	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	70	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	128	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	16	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	25	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	115	4,600.00p	Automatic Execution	16:29:09 - 16-Jan-26

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	4,606.00	4,638.00	4,582.00	4,582.00	293,410
15th Jan 2026 (Thu)	4,600.00	4,642.00	4,564.00	4,620.00	384,247
14th Jan 2026 (Wed)	4,600.00	4,626.00	4,546.00	4,612.00	794,697
13th Jan 2026 (Tue)	4,644.00	4,644.00	4,570.00	4,598.00	243,836
12th Jan 2026 (Mon)	4,606.00	4,666.00	4,602.00	4,666.00	361,668
9th Jan 2026 (Fri)	4,606.00	4,648.00	4,594.00	4,618.00	564,406
8th Jan 2026 (Thu)	4,590.00	4,618.00	4,498.00	4,618.00	708,016
7th Jan 2026 (Wed)	4,628.00	4,652.00	4,572.00	4,596.00	459,488
6th Jan 2026 (Tue)	4,592.00	4,656.00	4,572.00	4,612.00	337,125
5th Jan 2026 (Mon)	4,524.00	4,606.00	4,510.00	4,606.00	208,833
2nd Jan 2026 (Fri)	4,630.00	4,644.00	4,510.00	4,554.00	323,681
1st Jan 2026 (Thu)	4,626.00	4,626.00	4,626.00	4,626.00	0
31st Dec 2025 (Wed)	4,644.00	4,646.00	4,612.00	4,626.00	94,187
30th Dec 2025 (Tue)	4,608.00	4,658.00	4,608.00	4,630.00	161,938
29th Dec 2025 (Mon)	4,662.00	4,680.00	4,636.00	4,656.00	192,199
26th Dec 2025 (Fri)	4,658.00	4,658.00	4,658.00	4,658.00	0
25th Dec 2025 (Thu)	4,658.00	4,658.00	4,658.00	4,658.00	0
24th Dec 2025 (Wed)	4,646.00	4,668.00	4,640.00	4,658.00	52,604
23rd Dec 2025 (Tue)	4,664.00	4,678.00	4,650.00	4,650.00	150,774
22nd Dec 2025 (Mon)	4,644.00	4,670.00	4,628.00	4,654.00	421,280
19th Dec 2025 (Fri)	4,602.00	4,672.00	4,602.00	4,672.00	990,162

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
1st Dec 2025 1:00 pm	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:01 am	RNS	Acquisition
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Trading Statement
3rd Nov 2025 7:00 am	RNS	Acquisition
10th Oct 2025 3:00 pm	RNS	Director/PDMR Shareholding
30th Sep 2025 1:00 pm	RNS	Total Voting Rights

See more Intertek Group regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65