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	3,871.00p on 08-04-2026 at 14:04:40
Change	192.00p 5.22%
Buy	3,873.00p
Sell	3,870.00p

Last Trade:	Sell 46.00 at 3,871.00p
Day's Volume:	507,326
Last Close:	3,679.00p
Open:	3,845.00p
ISIN:	GB0031638363

Day's Range	3,814.00p - 3,894.00p
52wk Range:	3,520.00p - 5,145.00p
Market Capitalisation:	£5.94b
VWAP:	3,852.50692p
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
Sell*	46	3,871.00p	Automatic Execution	15:04:11 - 08-Apr-26
Sell*	46	3,871.00p	Automatic Execution	15:04:11 - 08-Apr-26
Sell*	46	3,872.00p	Automatic Execution	15:04:07 - 08-Apr-26
Buy*	135	3,873.00p	Automatic Execution	15:04:07 - 08-Apr-26
Buy*	31	3,873.00p	Automatic Execution	15:04:07 - 08-Apr-26
Buy*	135	3,872.00p	Automatic Execution	15:04:07 - 08-Apr-26
Buy*	62	3,872.00p	Automatic Execution	15:04:07 - 08-Apr-26
Buy*	61	3,871.00p	Automatic Execution	15:04:07 - 08-Apr-26
Buy*	61	3,870.00p	Automatic Execution	15:03:57 - 08-Apr-26
Sell*	17	3,869.00p	Automatic Execution	15:03:45 - 08-Apr-26

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	3,746.00	3,753.00	3,660.00	3,679.00	682,742
6th Apr 2026 (Mon)	3,736.00	3,736.00	3,736.00	3,736.00	0
3rd Apr 2026 (Fri)	3,736.00	3,736.00	3,736.00	3,736.00	0
2nd Apr 2026 (Thu)	3,694.00	3,784.00	3,662.00	3,736.00	408,637
1st Apr 2026 (Wed)	3,716.00	3,752.00	3,682.00	3,716.00	1,003,890
31st Mar 2026 (Tue)	3,658.00	3,706.00	3,608.00	3,648.00	653,247
30th Mar 2026 (Mon)	3,600.00	3,660.00	3,590.00	3,646.00	344,209
27th Mar 2026 (Fri)	3,692.00	3,706.00	3,610.00	3,620.00	371,420
26th Mar 2026 (Thu)	3,686.00	3,720.00	3,670.00	3,670.00	544,936
25th Mar 2026 (Wed)	3,644.00	3,722.00	3,634.00	3,720.00	1,324,580
24th Mar 2026 (Tue)	3,664.00	3,690.00	3,614.00	3,616.00	383,157
23rd Mar 2026 (Mon)	3,570.00	3,712.00	3,520.00	3,638.00	716,872
20th Mar 2026 (Fri)	3,608.00	3,618.00	3,574.00	3,592.00	2,048,391
19th Mar 2026 (Thu)	3,610.00	3,630.00	3,554.00	3,582.00	678,626
18th Mar 2026 (Wed)	3,726.00	3,756.00	3,660.00	3,670.00	359,506
17th Mar 2026 (Tue)	3,666.00	3,748.00	3,632.00	3,722.00	983,859
16th Mar 2026 (Mon)	3,730.00	3,740.00	3,650.00	3,650.00	517,186
13th Mar 2026 (Fri)	3,812.00	3,822.00	3,724.00	3,734.00	639,917
12th Mar 2026 (Thu)	3,846.00	3,902.00	3,834.00	3,884.00	709,581
11th Mar 2026 (Wed)	3,872.00	3,888.00	3,814.00	3,862.00	1,075,670
10th Mar 2026 (Tue)	3,890.00	3,960.00	3,886.00	3,886.00	717,281
9th Mar 2026 (Mon)	3,950.00	3,970.00	3,844.00	3,844.00	755,206

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
26th Mar 2026 7:00 am	RNS	Directorate change
25th Mar 2026 3:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 9:00 am	RNS	Annual Financial Report
17th Mar 2026 4:15 pm	RNS	Holding(s) in Company
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 1:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 1:00 pm	RNS	Director/PDMR Shareholding

See more Intertek Group regulatory news

FTSE 100 Latest

Value10,657.94

Change309.15