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	4,662.00p on 06-05-2025 at 16:55:12
Change	6.076p 0.13%
Buy	4,668.00p
Sell	4,666.00p
Buy / Sell ITRK Shares

Last Trade:	Unknown 2,601.00 at 4,662.00p
Day's Volume:	323,536
Last Close:	4,662.00p
Open:	4,688.00p
ISIN:	GB0031638363

Day's Range	4,630.00p - 4,706.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7,429m
VWAP:	4,657.56431p
Shares in Issue:	159m

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*	2,601	4,662.00p	OTC Trade	16:35:28 - 06-May-25
Unknown*	366	4,662.00p	OTC Trade	16:35:28 - 06-May-25
Unknown*	831	4,662.00p	OTC Trade	16:35:28 - 06-May-25
Unknown*	77	4,662.00p	OTC Trade	16:35:28 - 06-May-25
Unknown*	11	4,662.00p	OTC Trade	16:35:28 - 06-May-25
Buy*	192,300	4,662.00p	Suspected BUY Trade	16:35:28 - 06-May-25
Buy*	95	4,666.00p	Automatic Execution	16:29:42 - 06-May-25
Buy*	12	4,666.00p	Automatic Execution	16:29:40 - 06-May-25
Buy*	110	4,666.00p	Automatic Execution	16:29:40 - 06-May-25
Sell*	14	4,666.00p	Automatic Execution	16:29:40 - 06-May-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	4,655.924	4,655.924	4,655.924	4,655.924	0
2nd May 2025 (Fri)	4,618.00	4,692.00	4,618.00	4,640.00	475,630
1st May 2025 (Thu)	4,584.00	4,594.00	4,560.00	4,594.00	201,672
30th Apr 2025 (Wed)	4,554.00	4,596.00	4,528.00	4,584.00	354,509
29th Apr 2025 (Tue)	4,536.00	4,568.00	4,536.00	4,536.00	494,850
28th Apr 2025 (Mon)	4,598.00	4,612.00	4,528.00	4,528.00	289,865
25th Apr 2025 (Fri)	4,572.00	4,628.00	4,556.00	4,594.00	1,420,796
24th Apr 2025 (Thu)	4,542.00	4,580.00	4,512.00	4,554.00	1,117,931
23rd Apr 2025 (Wed)	4,586.00	4,636.00	4,560.00	4,570.00	537,861
22nd Apr 2025 (Tue)	4,538.00	4,562.00	4,514.00	4,524.00	1,713,386
21st Apr 2025 (Mon)	4,552.00	4,552.00	4,552.00	4,552.00	0
18th Apr 2025 (Fri)	4,552.00	4,552.00	4,552.00	4,552.00	0
17th Apr 2025 (Thu)	4,502.00	4,576.00	4,472.00	4,552.00	418,151
16th Apr 2025 (Wed)	4,580.00	4,586.00	4,484.00	4,530.00	865,026
15th Apr 2025 (Tue)	4,464.00	4,588.00	4,450.00	4,588.00	1,128,481
14th Apr 2025 (Mon)	4,448.00	4,468.00	4,400.00	4,446.00	832,261
11th Apr 2025 (Fri)	4,378.00	4,394.00	4,314.00	4,368.00	805,916
10th Apr 2025 (Thu)	4,400.00	4,442.00	4,276.00	4,334.00	1,976,080
9th Apr 2025 (Wed)	4,166.00	4,230.00	4,044.00	4,064.00	1,583,581
8th Apr 2025 (Tue)	4,292.00	4,338.00	4,176.00	4,270.00	1,309,515
7th Apr 2025 (Mon)	4,404.00	4,496.00	4,206.00	4,206.00	1,423,277

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
2nd May 2025 4:13 pm	RNS-R	INTERTEK LAUNCHES SUPPLYTEK
1st May 2025 1:00 pm	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2025 7:00 am	RNS	Transaction in Own Shares
17th Apr 2025 7:00 am	RNS	Transaction in Own Shares
16th Apr 2025 3:00 pm	RNS	Director/PDMR Shareholding
16th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07