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	4,668.00p on 16-09-2025 at 10:52:00
Change	26.00p 0.56%
Buy	4,670.00p
Sell	4,666.00p

Last Trade:	Sell 117.00 at 4,668.00p
Day's Volume:	69,423
Last Close:	4,642.00p
Open:	4,638.00p
ISIN:	GB0031638363

Day's Range	4,606.00p - 4,686.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.24b
VWAP:	4,627.24358p
Shares in Issue:	155.17m

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*	117	4,668.00p	Automatic Execution	11:52:00 - 16-Sep-25
Sell*	40	4,670.00p	Automatic Execution	11:51:42 - 16-Sep-25
Sell*	141	4,670.00p	Automatic Execution	11:50:57 - 16-Sep-25
Sell*	15	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25
Sell*	34	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25
Sell*	91	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25
Sell*	15	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25
Sell*	272	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25
Sell*	26	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25
Sell*	75	4,672.00p	Automatic Execution	11:49:51 - 16-Sep-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	4,674.00	4,752.00	4,642.00	4,642.00	914,652
12th Sep 2025 (Fri)	4,684.00	4,704.00	4,658.00	4,670.00	435,157
11th Sep 2025 (Thu)	4,660.00	4,664.00	4,608.00	4,664.00	481,783
10th Sep 2025 (Wed)	4,708.00	4,742.00	4,636.00	4,660.00	252,967
9th Sep 2025 (Tue)	4,748.00	4,748.00	4,686.00	4,702.00	190,643
8th Sep 2025 (Mon)	4,788.00	4,788.00	4,686.00	4,720.00	183,323
5th Sep 2025 (Fri)	4,652.00	4,728.00	4,648.00	4,696.00	175,993
4th Sep 2025 (Thu)	4,640.00	4,664.00	4,630.00	4,630.00	318,741
3rd Sep 2025 (Wed)	4,608.00	4,644.00	4,598.00	4,628.00	617,206
2nd Sep 2025 (Tue)	4,660.00	4,660.00	4,598.00	4,598.00	457,188
1st Sep 2025 (Mon)	4,690.00	4,692.00	4,652.00	4,664.00	412,861
29th Aug 2025 (Fri)	4,690.00	4,706.00	4,666.00	4,690.00	195,051
28th Aug 2025 (Thu)	4,702.00	4,708.00	4,656.00	4,682.00	140,548
27th Aug 2025 (Wed)	4,718.00	4,726.00	4,686.00	4,692.00	248,411
26th Aug 2025 (Tue)	4,744.00	4,752.00	4,694.00	4,716.00	433,012
25th Aug 2025 (Mon)	4,760.00	4,760.00	4,760.00	4,760.00	0
22nd Aug 2025 (Fri)	4,720.00	4,762.00	4,714.00	4,760.00	204,182
21st Aug 2025 (Thu)	4,774.00	4,786.00	4,736.00	4,736.00	153,348
20th Aug 2025 (Wed)	4,690.00	4,782.00	4,686.00	4,774.00	210,150
19th Aug 2025 (Tue)	4,664.00	4,700.00	4,648.00	4,690.00	414,904
18th Aug 2025 (Mon)	4,652.00	4,676.00	4,646.00	4,654.00	329,903

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
15th Sep 2025 7:00 am	RNS	Transaction in Own Shares
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares
3rd Sep 2025 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2025 7:00 am	RNS	Transaction in Own Shares
1st Sep 2025 7:00 am	RNS	Acquisition
29th Aug 2025 1:00 pm	RNS	Total Voting Rights
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value9,253.97

Change-23.06