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	4,910.00p on 21-10-2025 at 10:37:55
Change	18.00p 0.37%
Buy	4,910.00p
Sell	4,906.00p

Last Trade:	Buy 34.00 at 4,910.00p
Day's Volume:	22,555
Last Close:	4,892.00p
Open:	4,922.00p
ISIN:	GB0031638363

Day's Range	4,900.00p - 4,930.00p
52wk Range:	4,044.00p - 5,575.00p
Market Capitalisation:	£7.56b
VWAP:	4,915.89474p
Shares in Issue:	154.00m

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
Buy*	34	4,910.00p	Automatic Execution	11:36:42 - 21-Oct-25
Buy*	56	4,910.00p	Automatic Execution	11:36:42 - 21-Oct-25
Sell*	74	4,908.00p	Automatic Execution	11:35:17 - 21-Oct-25
Sell*	38	4,910.00p	Automatic Execution	11:34:54 - 21-Oct-25
Buy*	37	4,912.00p	Automatic Execution	11:31:09 - 21-Oct-25
Buy*	23	4,912.00p	Automatic Execution	11:31:09 - 21-Oct-25
Buy*	38	4,912.00p	Automatic Execution	11:31:09 - 21-Oct-25
Buy*	69	4,910.00p	Automatic Execution	11:31:09 - 21-Oct-25
Buy*	77	4,910.00p	Automatic Execution	11:31:09 - 21-Oct-25
Buy*	133	4,910.00p	Automatic Execution	11:31:09 - 21-Oct-25

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2025 (Mon)	4,838.00	4,902.00	4,818.00	4,892.00	291,793
17th Oct 2025 (Fri)	4,818.00	4,852.00	4,790.00	4,824.00	345,782
16th Oct 2025 (Thu)	4,864.00	4,882.00	4,820.00	4,864.00	308,817
15th Oct 2025 (Wed)	4,812.00	4,856.00	4,794.00	4,850.00	290,679
14th Oct 2025 (Tue)	4,788.00	4,808.00	4,758.00	4,784.00	338,030
13th Oct 2025 (Mon)	4,896.00	4,914.00	4,798.00	4,812.00	783,160
10th Oct 2025 (Fri)	4,984.00	4,990.00	4,884.00	4,886.00	766,639
9th Oct 2025 (Thu)	4,942.00	4,976.00	4,926.00	4,938.00	329,939
8th Oct 2025 (Wed)	4,940.00	4,996.00	4,938.00	4,942.00	359,984
7th Oct 2025 (Tue)	4,988.00	5,010.00	4,942.00	4,942.00	407,997
6th Oct 2025 (Mon)	4,934.00	5,010.00	4,926.00	4,984.00	334,612
3rd Oct 2025 (Fri)	4,866.00	4,948.00	4,838.00	4,948.00	424,437
2nd Oct 2025 (Thu)	4,756.00	4,828.00	4,756.00	4,824.00	238,976
1st Oct 2025 (Wed)	4,762.00	4,854.00	4,732.00	4,780.00	472,653
30th Sep 2025 (Tue)	4,656.00	4,722.00	4,636.00	4,722.00	433,538
29th Sep 2025 (Mon)	4,616.00	4,654.00	4,592.00	4,652.00	873,418
26th Sep 2025 (Fri)	4,606.00	4,606.00	4,572.00	4,590.00	312,620
25th Sep 2025 (Thu)	4,610.00	4,610.00	4,574.00	4,592.00	380,751
24th Sep 2025 (Wed)	4,628.00	4,636.00	4,586.00	4,612.00	805,994
23rd Sep 2025 (Tue)	4,640.00	4,672.00	4,636.00	4,638.00	180,371
22nd Sep 2025 (Mon)	4,630.00	4,644.00	4,618.00	4,634.00	595,868

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
10th Oct 2025 3:00 pm	RNS	Director/PDMR Shareholding
30th Sep 2025 1:00 pm	RNS	Total Voting Rights
29th Sep 2025 7:00 am	RNS	Transaction in Own Shares
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares
25th Sep 2025 7:00 am	RNS	Transaction in Own Shares
23rd Sep 2025 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2025 7:00 am	RNS	Transaction in Own Shares
19th Sep 2025 7:00 am	RNS	Transaction in Own Shares
18th Sep 2025 7:00 am	RNS	Transaction in Own Shares
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Intertek Group regulatory news

FTSE 100 Latest

Value9,423.28

Change19.71