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	4,710.00p on 08-08-2025 at 07:17:00
Change	0.00p 0%
Buy	4,712.00p
Sell	4,708.00p

Last Trade:	Unknown 0.00 at 4,712.00p
Day's Volume:	5,002
Last Close:	4,710.00p
Open:	4,780.00p
ISIN:	GB0031638363

Day's Range	4,708.00p - 4,780.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.36b
VWAP:	4,725.22271p
Shares in Issue:	156.37m

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
Unknown*	0	4,712.00p	SI Trade	08:17:00 - 08-Aug-25
Buy*	9	4,710.00p	Automatic Execution	08:16:39 - 08-Aug-25
Buy*	6	4,710.00p	Automatic Execution	08:16:39 - 08-Aug-25
Sell*	56	4,710.00p	Automatic Execution	08:16:20 - 08-Aug-25
Sell*	65	4,710.00p	Automatic Execution	08:16:20 - 08-Aug-25
Sell*	73	4,712.00p	Automatic Execution	08:16:07 - 08-Aug-25
Sell*	37	4,712.00p	Automatic Execution	08:16:07 - 08-Aug-25
Sell*	190	4,712.00p	Automatic Execution	08:16:07 - 08-Aug-25
Sell*	4	4,712.00p	Automatic Execution	08:16:07 - 08-Aug-25
Buy*	15	4,714.00p	Automatic Execution	08:16:05 - 08-Aug-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	4,646.00	4,730.00	4,646.00	4,710.00	268,964
6th Aug 2025 (Wed)	4,642.00	4,680.00	4,636.00	4,652.00	498,629
5th Aug 2025 (Tue)	4,658.00	4,696.00	4,616.00	4,634.00	553,916
4th Aug 2025 (Mon)	4,600.00	4,700.00	4,586.00	4,642.00	444,307
1st Aug 2025 (Fri)	4,580.00	4,670.00	4,520.00	4,610.00	1,085,413
31st Jul 2025 (Thu)	4,936.00	5,005.00	4,932.00	4,940.00	356,395
30th Jul 2025 (Wed)	4,908.00	4,966.00	4,904.00	4,920.00	205,966
29th Jul 2025 (Tue)	4,908.00	4,944.00	4,896.00	4,898.00	144,660
28th Jul 2025 (Mon)	4,952.00	4,994.00	4,918.00	4,918.00	315,601
25th Jul 2025 (Fri)	4,928.00	5,005.00	4,880.00	4,912.00	374,945
24th Jul 2025 (Thu)	4,880.00	4,928.00	4,840.00	4,900.00	329,235
23rd Jul 2025 (Wed)	4,896.00	4,914.00	4,838.00	4,838.00	182,871
22nd Jul 2025 (Tue)	4,860.00	4,874.00	4,790.00	4,854.00	369,666
21st Jul 2025 (Mon)	4,810.00	4,916.00	4,808.00	4,882.00	581,923
18th Jul 2025 (Fri)	4,912.00	4,920.00	4,776.00	4,888.00	124,130
17th Jul 2025 (Thu)	4,926.00	4,926.00	4,862.00	4,880.00	136,366
16th Jul 2025 (Wed)	4,848.00	4,906.00	4,846.00	4,884.00	116,768
15th Jul 2025 (Tue)	4,900.00	4,944.00	4,872.00	4,880.00	308,911
14th Jul 2025 (Mon)	4,850.00	4,890.00	4,850.00	4,886.00	430,549
11th Jul 2025 (Fri)	4,922.00	4,942.00	4,882.00	4,882.00	266,523
10th Jul 2025 (Thu)	4,870.00	4,956.00	4,870.00	4,938.00	309,562
9th Jul 2025 (Wed)	4,856.00	4,878.00	4,826.00	4,834.00	251,074
8th Jul 2025 (Tue)	4,848.00	4,856.00	4,792.00	4,842.00	195,147

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 1:00 pm	RNS	Director/PDMR Shareholding
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 7:00 am	RNS	Half-year Report
31st Jul 2025 1:00 pm	RNS	Total Voting Rights
23rd Jul 2025 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jun 2025 1:00 pm	RNS	Total Voting Rights

See more Intertek Group regulatory news

FTSE 100 Latest

Value9,118.34

Change17.57