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	4,956.00p on 26-03-2025 at 16:18:21
Change	-20.00p -0.4%
Buy	4,958.00p
Sell	4,954.00p
Buy / Sell ITRK Shares

Last Trade:	Sell 170.00 at 4,956.00p
Day's Volume:	134,926
Last Close:	4,976.00p
Open:	4,982.00p
ISIN:	GB0031638363

Day's Range	4,950.00p - 4,998.00p
52wk Range:	4,396.00p - 5,575.00p
Market Capitalisation:	£7,985m
VWAP:	4,964.43418p
Shares in Issue:	161m

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*	170	4,956.00p	Automatic Execution	16:18:21 - 26-Mar-25
Sell*	232	4,956.00p	Automatic Execution	16:18:17 - 26-Mar-25
Sell*	23	4,956.00p	Automatic Execution	16:18:17 - 26-Mar-25
Sell*	26	4,956.00p	Automatic Execution	16:18:17 - 26-Mar-25
Sell*	26	4,956.00p	Automatic Execution	16:18:17 - 26-Mar-25
Sell*	144	4,956.00p	Automatic Execution	16:18:17 - 26-Mar-25
Sell*	284	4,956.00p	Automatic Execution	16:18:17 - 26-Mar-25
Sell*	128	4,958.00p	Automatic Execution	16:18:09 - 26-Mar-25
Sell*	51	4,958.00p	Automatic Execution	16:18:08 - 26-Mar-25
Sell*	13	4,958.00p	Automatic Execution	16:18:02 - 26-Mar-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2025 (Wed)	4,982.00	4,998.00	4,950.00	4,976.00	134,926
25th Mar 2025 (Tue)	4,940.00	4,996.00	4,940.00	4,976.00	635,219
24th Mar 2025 (Mon)	4,998.00	5,030.00	4,912.00	4,942.00	556,395
21st Mar 2025 (Fri)	4,878.00	4,896.00	4,858.00	4,894.00	714,995
20th Mar 2025 (Thu)	4,880.00	4,932.00	4,858.00	4,910.00	316,513
19th Mar 2025 (Wed)	4,872.00	4,894.00	4,826.00	4,880.00	507,153
18th Mar 2025 (Tue)	4,912.00	4,912.00	4,820.00	4,866.00	262,469
17th Mar 2025 (Mon)	4,878.00	4,940.00	4,870.00	4,898.00	272,803
14th Mar 2025 (Fri)	4,876.00	4,912.00	4,844.00	4,886.00	369,677
13th Mar 2025 (Thu)	4,972.00	4,978.00	4,850.00	4,880.00	295,209
12th Mar 2025 (Wed)	4,956.00	5,015.00	4,938.00	4,994.00	429,120
11th Mar 2025 (Tue)	5,155.00	5,180.00	4,958.00	4,960.00	431,852
10th Mar 2025 (Mon)	5,335.00	5,335.00	5,170.00	5,170.00	603,574
7th Mar 2025 (Fri)	5,210.00	5,230.00	5,150.00	5,215.00	664,518
6th Mar 2025 (Thu)	5,255.00	5,285.00	5,155.00	5,210.00	1,065,094
5th Mar 2025 (Wed)	5,385.00	5,405.00	5,205.00	5,250.00	442,399
4th Mar 2025 (Tue)	5,405.00	5,575.00	5,320.00	5,385.00	701,853
3rd Mar 2025 (Mon)	5,145.00	5,180.00	5,095.00	5,155.00	274,641
28th Feb 2025 (Fri)	5,085.00	5,170.00	5,085.00	5,135.00	693,246
27th Feb 2025 (Thu)	5,080.00	5,170.00	5,080.00	5,125.00	324,322
26th Feb 2025 (Wed)	5,240.00	5,270.00	5,120.00	5,120.00	322,515

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
25th Mar 2025 7:00 am	RNS	Transaction in Own Shares
24th Mar 2025 7:00 am	RNS	Share buyback programme
21st Mar 2025 9:00 am	RNS	Annual Financial Report
14th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding
14th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding
13th Mar 2025 1:00 pm	RNS	Director/PDMR Shareholding
12th Mar 2025 9:00 am	RNS	Directorate Change
4th Mar 2025 7:00 am	RNS	Final Results
8th Jan 2025 1:00 pm	RNS	Holding(s) in Company
24th Dec 2024 10:00 am	RNS	Directorate Change

See more Intertek Group regulatory news

FTSE 100 Latest

Value8,685.21

Change21.41