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	4,626.00p on 31-12-2025 at 17:15:08
Change	-4.00p -0.09%
Buy	4,620.00p
Sell	4,616.00p

Last Trade:	Sell 80,040.00 at 4,626.00p
Day's Volume:	94,187
Last Close:	4,626.00p
Open:	4,644.00p
ISIN:	GB0031638363

Day's Range	4,612.00p - 4,646.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.10b
VWAP:	4,625.82934p
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*	80,040	4,626.00p	Uncrossing Trade	12:35:11 - 31-Dec-25
Sell*	71	4,616.00p	Automatic Execution	12:28:37 - 31-Dec-25
Sell*	79	4,618.00p	Automatic Execution	12:28:15 - 31-Dec-25
Sell*	61	4,620.00p	Automatic Execution	12:28:09 - 31-Dec-25
Sell*	1	4,620.00p	SI Trade	12:27:19 - 31-Dec-25
Sell*	4	4,622.00p	Automatic Execution	12:26:25 - 31-Dec-25
Buy*	7	4,626.00p	SI Trade	12:24:59 - 31-Dec-25
Buy*	51	4,622.00p	Automatic Execution	12:21:01 - 31-Dec-25
Buy*	3	4,622.00p	Automatic Execution	12:21:01 - 31-Dec-25
Sell*	115	4,622.00p	Automatic Execution	12:19:43 - 31-Dec-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	4,644.00	4,646.00	4,612.00	4,626.00	94,187
30th Dec 2025 (Tue)	4,608.00	4,658.00	4,608.00	4,630.00	161,938
29th Dec 2025 (Mon)	4,662.00	4,680.00	4,636.00	4,656.00	192,199
26th Dec 2025 (Fri)	4,658.00	4,658.00	4,658.00	4,658.00	0
25th Dec 2025 (Thu)	4,658.00	4,658.00	4,658.00	4,658.00	0
24th Dec 2025 (Wed)	4,646.00	4,668.00	4,640.00	4,658.00	52,604
23rd Dec 2025 (Tue)	4,664.00	4,678.00	4,650.00	4,650.00	150,774
22nd Dec 2025 (Mon)	4,644.00	4,670.00	4,628.00	4,654.00	421,280
19th Dec 2025 (Fri)	4,602.00	4,672.00	4,602.00	4,672.00	990,162
18th Dec 2025 (Thu)	4,556.00	4,624.00	4,546.00	4,624.00	1,145,025
17th Dec 2025 (Wed)	4,552.00	4,566.00	4,524.00	4,566.00	581,402
16th Dec 2025 (Tue)	4,492.00	4,554.00	4,482.00	4,524.00	369,418
15th Dec 2025 (Mon)	4,444.00	4,512.00	4,440.00	4,490.00	495,214
12th Dec 2025 (Fri)	4,418.00	4,480.00	4,418.00	4,424.00	711,505
11th Dec 2025 (Thu)	4,448.00	4,464.00	4,408.00	4,414.00	732,259
10th Dec 2025 (Wed)	4,422.00	4,468.00	4,404.00	4,434.00	535,953
9th Dec 2025 (Tue)	4,532.00	4,548.00	4,438.00	4,446.00	480,166
8th Dec 2025 (Mon)	4,574.00	4,600.00	4,532.00	4,532.00	352,785
5th Dec 2025 (Fri)	4,622.00	4,638.00	4,584.00	4,590.00	251,280
4th Dec 2025 (Thu)	4,608.00	4,638.00	4,608.00	4,608.00	197,549
3rd Dec 2025 (Wed)	4,614.00	4,640.00	4,580.00	4,600.00	222,522
2nd Dec 2025 (Tue)	4,624.00	4,624.00	4,566.00	4,600.00	330,256
1st Dec 2025 (Mon)	4,598.00	4,652.00	4,532.00	4,614.00	617,207

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

Value9,931.38

Change-9.33