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	4,776.00p on 18-11-2025 at 19:40:07
Change	-82.00p -1.69%
Buy	4,796.00p
Sell	4,794.00p

Last Trade:	Buy 39.00 at 4,793.42p
Day's Volume:	326,224
Last Close:	4,776.00p
Open:	4,794.00p
ISIN:	GB0031638363

Day's Range	4,774.00p - 4,828.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.35b
VWAP:	4,782.04538p
Shares in Issue:	154.00m

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*	39	4,793.42p	SI Trade Negotiated Trade	16:54:04 - 18-Nov-25
Buy*	37	4,793.42p	SI Trade Negotiated Trade	16:54:04 - 18-Nov-25
Sell*	32,388	4,776.00p	Negotiated Trade	16:35:36 - 18-Nov-25
Sell*	269	4,776.00p	SI Trade	16:35:02 - 18-Nov-25
Sell*	154	4,776.00p	SI Trade	16:35:02 - 18-Nov-25
Sell*	15	4,776.00p	SI Trade	16:35:02 - 18-Nov-25
Sell*	9	4,776.00p	SI Trade	16:35:02 - 18-Nov-25
Sell*	257	4,776.00p	SI Trade	16:35:02 - 18-Nov-25
Sell*	193	4,776.00p	SI Trade	16:35:02 - 18-Nov-25
Sell*	44	4,794.00p	Automatic Execution	16:29:50 - 18-Nov-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	5,085.00	5,095.00	5,050.00	5,065.00	277,088
30th Oct 2025 (Thu)	5,055.00	5,100.00	5,030.00	5,065.00	384,236
29th Oct 2025 (Wed)	5,070.00	5,095.00	5,050.00	5,065.00	315,008
28th Oct 2025 (Tue)	5,085.00	5,110.00	5,045.00	5,070.00	1,076,532
27th Oct 2025 (Mon)	5,085.00	5,110.00	5,065.00	5,085.00	203,842
24th Oct 2025 (Fri)	5,040.00	5,085.00	5,035.00	5,080.00	196,494
23rd Oct 2025 (Thu)	5,020.00	5,030.00	4,962.00	5,020.00	244,322
22nd Oct 2025 (Wed)	4,934.00	4,974.00	4,910.00	4,960.00	272,262
21st Oct 2025 (Tue)	4,922.00	4,942.00	4,900.00	4,930.00	390,662
20th Oct 2025 (Mon)	4,838.00	4,902.00	4,818.00	4,892.00	291,793

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
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
29th Sep 2025 7:00 am	RNS	Transaction in Own Shares
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares
25th Sep 2025 7:00 am	RNS	Transaction in Own Shares
23rd Sep 2025 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2025 7:00 am	RNS	Transaction in Own Shares
19th Sep 2025 7:00 am	RNS	Transaction in Own Shares
18th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13