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	4,614.00p on 01-12-2025 at 19:40:06
Change	-12.00p -0.26%
Buy	4,608.00p
Sell	4,606.00p

Last Trade:	Buy 20,582.00 at 4,614.00p
Day's Volume:	617,207
Last Close:	4,614.00p
Open:	4,598.00p
ISIN:	GB0031638363

Day's Range	4,532.00p - 4,652.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.08b
VWAP:	4,598.83082p
Shares in Issue:	153.55m

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*	20,582	4,614.00p	Suspected BUY Trade	16:35:16 - 01-Dec-25
Buy*	617	4,614.00p	SI Trade	16:35:00 - 01-Dec-25
Buy*	1,511	4,614.00p	SI Trade	16:35:00 - 01-Dec-25
Buy*	378	4,614.00p	SI Trade	16:35:00 - 01-Dec-25
Sell*	233,028	4,614.00p	Uncrossing Trade	16:35:00 - 01-Dec-25
Unknown*	15	4,607.00p	SI Trade	16:29:57 - 01-Dec-25
Unknown*	82	4,608.00p	SI Trade	16:29:45 - 01-Dec-25
Unknown*	82	4,608.00p	OTC Trade	16:29:45 - 01-Dec-25
Buy*	14	4,608.00p	Automatic Execution	16:29:42 - 01-Dec-25
Buy*	88	4,608.00p	Automatic Execution	16:29:42 - 01-Dec-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	4,598.00	4,652.00	4,532.00	4,614.00	617,207
28th Nov 2025 (Fri)	4,640.00	4,660.00	4,598.00	4,626.00	304,108
27th Nov 2025 (Thu)	4,636.00	4,666.00	4,614.00	4,634.00	461,003
26th Nov 2025 (Wed)	4,600.00	4,642.00	4,572.00	4,638.00	748,165
25th Nov 2025 (Tue)	4,734.00	4,734.00	4,572.00	4,592.00	748,131
24th Nov 2025 (Mon)	4,872.00	4,894.00	4,844.00	4,870.00	538,869
21st Nov 2025 (Fri)	4,770.00	4,850.00	4,758.00	4,834.00	266,700
20th Nov 2025 (Thu)	4,860.00	4,866.00	4,798.00	4,800.00	222,832
19th Nov 2025 (Wed)	4,760.00	4,834.00	4,760.00	4,824.00	233,100
18th Nov 2025 (Tue)	4,794.00	4,828.00	4,774.00	4,776.00	326,224
17th Nov 2025 (Mon)	4,934.00	4,944.00	4,858.00	4,858.00	604,287
14th Nov 2025 (Fri)	4,978.00	4,978.00	4,882.00	4,928.00	279,778
13th Nov 2025 (Thu)	5,075.00	5,075.00	4,982.00	4,996.00	155,833
12th Nov 2025 (Wed)	5,030.00	5,070.00	5,015.00	5,060.00	205,625
11th Nov 2025 (Tue)	5,035.00	5,060.00	4,980.00	5,030.00	309,080
10th Nov 2025 (Mon)	5,000.00	5,010.00	4,954.00	4,980.00	140,964
7th Nov 2025 (Fri)	5,045.00	5,050.00	4,904.00	4,954.00	169,758
6th Nov 2025 (Thu)	5,110.00	5,135.00	5,025.00	5,035.00	264,024
5th Nov 2025 (Wed)	5,100.00	5,145.00	5,075.00	5,130.00	234,270
4th Nov 2025 (Tue)	5,020.00	5,120.00	4,994.00	5,100.00	395,423
3rd Nov 2025 (Mon)	5,075.00	5,090.00	5,015.00	5,040.00	515,137

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

Value9,702.53

Change-17.98