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	4,750.00p on 17-06-2025 at 18:20:06
Change	-28.00p -0.59%
Buy	4,748.00p
Sell	4,746.00p
Buy / Sell ITRK Shares

Last Trade:	Unknown 680.00 at 4,750.00p
Day's Volume:	587,330
Last Close:	4,750.00p
Open:	4,752.00p
ISIN:	GB0031638363

Day's Range	4,732.00p - 4,770.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7,484m
VWAP:	4,751.82893p
Shares in Issue:	158m

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*	680	4,750.00p	OTC Trade	16:35:24 - 17-Jun-25
Unknown*	41	4,750.00p	OTC Trade	16:35:24 - 17-Jun-25
Unknown*	98	4,750.00p	OTC Trade	16:35:24 - 17-Jun-25
Sell*	1,034	4,750.00p	SI Trade	16:35:23 - 17-Jun-25
Sell*	68	4,750.00p	SI Trade	16:35:23 - 17-Jun-25
Sell*	142,655	4,750.00p	Uncrossing Trade	16:35:23 - 17-Jun-25
Buy*	2	4,748.00p	Automatic Execution	16:29:57 - 17-Jun-25
Unknown*	11	4,746.00p	SI Trade	16:29:41 - 17-Jun-25
Sell*	31	4,746.00p	Automatic Execution	16:29:07 - 17-Jun-25
Sell*	27	4,746.00p	Automatic Execution	16:29:07 - 17-Jun-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	4,768.00	4,810.00	4,744.00	4,778.00	301,824
13th Jun 2025 (Fri)	4,766.00	4,798.00	4,748.00	4,762.00	619,300
12th Jun 2025 (Thu)	4,806.00	4,850.00	4,786.00	4,836.00	508,921
11th Jun 2025 (Wed)	4,790.00	4,862.00	4,790.00	4,826.00	827,821
10th Jun 2025 (Tue)	4,762.00	4,808.00	4,760.00	4,786.00	484,653
9th Jun 2025 (Mon)	4,754.00	4,764.00	4,742.00	4,752.00	379,934
6th Jun 2025 (Fri)	4,728.00	4,752.00	4,698.00	4,742.00	265,124
5th Jun 2025 (Thu)	4,774.00	4,782.00	4,750.00	4,752.00	894,304
4th Jun 2025 (Wed)	4,762.00	4,808.00	4,742.00	4,772.00	845,899
3rd Jun 2025 (Tue)	4,760.00	4,760.00	4,708.00	4,752.00	997,464
2nd Jun 2025 (Mon)	4,764.00	4,776.00	4,724.00	4,754.00	529,271
30th May 2025 (Fri)	4,746.00	4,824.00	4,746.00	4,786.00	1,052,291
29th May 2025 (Thu)	4,766.00	4,794.00	4,722.00	4,746.00	427,754
28th May 2025 (Wed)	4,770.00	4,854.00	4,770.00	4,808.00	470,053
27th May 2025 (Tue)	4,800.00	4,872.00	4,784.00	4,784.00	454,529
26th May 2025 (Mon)	4,752.1127	4,752.1127	4,752.1127	4,752.1127	0
23rd May 2025 (Fri)	4,750.00	4,804.00	4,676.00	4,758.00	516,386
22nd May 2025 (Thu)	4,864.00	4,876.00	4,698.00	4,758.00	709,471
21st May 2025 (Wed)	4,938.00	4,968.00	4,906.00	4,920.00	444,236
20th May 2025 (Tue)	4,950.00	4,974.00	4,924.00	4,956.00	250,988
19th May 2025 (Mon)	4,922.00	4,942.00	4,882.00	4,942.00	1,187,423

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
16th Jun 2025 7:00 am	RNS	Transaction in Own Shares
13th Jun 2025 7:00 am	RNS	Transaction in Own Shares
12th Jun 2025 7:00 am	RNS	Transaction in Own Shares
11th Jun 2025 7:00 am	RNS	Transaction in Own Shares
10th Jun 2025 7:00 am	RNS	Transaction in Own Shares
9th Jun 2025 7:00 am	RNS	Transaction in Own Shares
6th Jun 2025 7:00 am	RNS	Transaction in Own Shares
5th Jun 2025 7:00 am	RNS	Transaction in Own Shares
4th Jun 2025 1:00 pm	RNS	Director/PDMR Shareholding
4th Jun 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value8,834.03

Change-41.19