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	5,026.00p on 22-04-2026 at 14:27:47
Change	134.00p 2.74%
Buy	5,028.00p
Sell	5,024.00p

Last Trade:	Buy 56.00 at 5,026.00p
Day's Volume:	743,129
Last Close:	4,892.00p
Open:	4,875.00p
ISIN:	GB0031638363

Day's Range	4,820.00p - 5,160.00p
52wk Range:	3,520.00p - 5,160.00p
Market Capitalisation:	£7.71b
VWAP:	4,942.63429p
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
Buy*	56	5,026.00p	Automatic Execution	15:27:40 - 22-Apr-26
Buy*	97	5,026.00p	Automatic Execution	15:27:40 - 22-Apr-26
Buy*	138	5,024.00p	Automatic Execution	15:27:40 - 22-Apr-26
Buy*	75	5,024.00p	Automatic Execution	15:27:40 - 22-Apr-26
Sell*	88	5,022.00p	Automatic Execution	15:27:39 - 22-Apr-26
Sell*	9	5,022.00p	Automatic Execution	15:27:39 - 22-Apr-26
Sell*	13	5,022.00p	Automatic Execution	15:27:38 - 22-Apr-26
Sell*	11	5,022.00p	Automatic Execution	15:27:38 - 22-Apr-26
Buy*	10	5,022.00p	Automatic Execution	15:27:36 - 22-Apr-26
Sell*	10	5,022.00p	Automatic Execution	15:27:36 - 22-Apr-26

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	4,869.00	4,978.00	4,867.00	4,892.00	955,066
20th Apr 2026 (Mon)	4,920.00	4,948.00	4,877.00	4,886.00	903,333
17th Apr 2026 (Fri)	4,797.00	5,038.00	4,794.00	4,969.00	1,433,848
16th Apr 2026 (Thu)	4,356.00	4,958.00	4,356.00	4,755.00	1,877,236
15th Apr 2026 (Wed)	4,319.00	4,364.00	4,309.00	4,363.00	712,115
14th Apr 2026 (Tue)	4,364.00	4,365.00	4,193.00	4,308.00	2,261,045
13th Apr 2026 (Mon)	3,787.00	3,828.00	3,756.00	3,818.00	486,519
10th Apr 2026 (Fri)	3,754.00	3,856.00	3,754.00	3,810.00	378,158
9th Apr 2026 (Thu)	3,795.00	3,795.00	3,742.00	3,770.00	799,617
8th Apr 2026 (Wed)	3,845.00	3,894.00	3,805.00	3,805.00	1,152,506
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

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
21st Apr 2026 3:31 pm	RNS	Form 8.5 (EPT/RI)-Replacement of Intertek Group
21st Apr 2026 3:25 pm	RNS	Form 8.3 - Intertek Group Plc
21st Apr 2026 3:20 pm	RNS	Form 8.3 - Intertek Group plc
21st Apr 2026 2:30 pm	RNS	Form 8.3 - Intertek Group plc
21st Apr 2026 2:24 pm	RNS	Form 8.5 (EPT/RI)-Intertek Group plc Amend
21st Apr 2026 1:57 pm	RNS	Form 8.3 - Intertek Group PLC
21st Apr 2026 1:48 pm	RNS	Form 8.3 - Intertek Group plc
21st Apr 2026 1:42 pm	RNS	Form 8.3 INTERTEK GROUP PLC
21st Apr 2026 1:35 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Intertek Group plc
21st Apr 2026 12:50 pm	PRN	Form 8.3 - Intertek Group plc

See more Intertek Group regulatory news

FTSE 100 Latest

Value10,483.01

Change-15.08