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	4,546.00p on 20-02-2026 at 19:40:07
Change	56.00p 1.25%
Buy	4,542.00p
Sell	4,538.00p

Last Trade:	Sell 66.00 at 4,546.00p
Day's Volume:	284,853
Last Close:	4,546.00p
Open:	4,512.00p
ISIN:	GB0031638363

Day's Range	4,508.00p - 4,588.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£6.98b
VWAP:	4,548.38398p
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
Sell*	66	4,546.00p	SI Trade Suspected SELL Trade	16:48:22 - 20-Feb-26
Sell*	1,914	4,546.00p	SI Trade	16:36:32 - 20-Feb-26
Sell*	2,233	4,546.00p	SI Trade	16:36:31 - 20-Feb-26
Sell*	4,984	4,546.00p	SI Trade	16:36:30 - 20-Feb-26
Sell*	427	4,546.00p	SI Trade	16:35:09 - 20-Feb-26
Sell*	4	4,546.00p	SI Trade	16:35:09 - 20-Feb-26
Sell*	239	4,546.00p	SI Trade	16:35:09 - 20-Feb-26
Sell*	234	4,546.00p	SI Trade	16:35:09 - 20-Feb-26
Sell*	11	4,546.00p	SI Trade	16:35:09 - 20-Feb-26
Sell*	1,406	4,546.00p	SI Trade	16:35:09 - 20-Feb-26

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	4,512.00	4,588.00	4,508.00	4,546.00	284,853
19th Feb 2026 (Thu)	4,532.00	4,540.00	4,472.00	4,490.00	338,860
18th Feb 2026 (Wed)	4,424.00	4,506.00	4,412.00	4,506.00	275,395
17th Feb 2026 (Tue)	4,440.00	4,488.00	4,430.00	4,466.00	267,330
16th Feb 2026 (Mon)	4,484.00	4,492.00	4,422.00	4,430.00	940,654
13th Feb 2026 (Fri)	4,402.00	4,522.00	4,390.00	4,450.00	461,014
12th Feb 2026 (Thu)	4,440.00	4,468.00	4,370.00	4,414.00	326,895
11th Feb 2026 (Wed)	4,526.00	4,530.00	4,412.00	4,412.00	494,717
10th Feb 2026 (Tue)	4,494.00	4,546.00	4,482.00	4,546.00	282,860
9th Feb 2026 (Mon)	4,478.00	4,518.00	4,464.00	4,490.00	582,732
6th Feb 2026 (Fri)	4,450.00	4,480.00	4,410.00	4,478.00	496,890
5th Feb 2026 (Thu)	4,528.00	4,528.00	4,434.00	4,488.00	366,135
4th Feb 2026 (Wed)	4,388.00	4,494.00	4,388.00	4,466.00	638,914
3rd Feb 2026 (Tue)	4,488.00	4,498.00	4,364.00	4,386.00	549,353
2nd Feb 2026 (Mon)	4,456.00	4,500.00	4,448.00	4,500.00	539,470
30th Jan 2026 (Fri)	4,440.00	4,496.00	4,440.00	4,464.00	429,890
29th Jan 2026 (Thu)	4,480.00	4,506.00	4,454.00	4,454.00	527,409
28th Jan 2026 (Wed)	4,480.00	4,534.00	4,468.00	4,492.00	314,587
27th Jan 2026 (Tue)	4,558.00	4,558.00	4,478.00	4,482.00	345,841
26th Jan 2026 (Mon)	4,520.00	4,538.00	4,502.00	4,536.00	404,487
23rd Jan 2026 (Fri)	4,560.00	4,564.00	4,510.00	4,534.00	231,803

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
17th Feb 2026 7:00 am	RNS	Acquisition
5th Feb 2026 1:00 pm	RNS	Holding(s) in Company
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

See more Intertek Group regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85