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	5,375.00p on 03-06-2026 at 11:55:46
Change	5.00p 0.09%
Buy	5,375.00p
Sell	5,370.00p

Last Trade:	Sell 88.00 at 5,375.00p
Day's Volume:	563,760
Last Close:	5,370.00p
Open:	5,380.00p
ISIN:	GB0031638363

Day's Range	5,350.00p - 5,390.00p
52wk Range:	3,520.00p - 5,720.00p
Market Capitalisation:	£8.25b
VWAP:	5,379.71534p
Shares in Issue:	153.50m

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*	88	5,375.00p	Automatic Execution	12:55:46 - 03-Jun-26
Sell*	71	5,375.00p	Automatic Execution	12:55:14 - 03-Jun-26
Buy*	17,414	5,380.00p	SI Trade	12:54:12 - 03-Jun-26
Buy*	38	5,380.00p	SI Trade	12:53:47 - 03-Jun-26
Unknown*	32	5,375.00p	OTC Trade	12:51:08 - 03-Jun-26
Sell*	32	5,375.00p	SI Trade	12:51:08 - 03-Jun-26
Sell*	131	5,375.00p	SI Trade	12:48:04 - 03-Jun-26
Buy*	19	5,380.00p	SI Trade	12:42:53 - 03-Jun-26
Buy*	43	5,380.00p	SI Trade	12:34:50 - 03-Jun-26
Sell*	5	5,375.00p	SI Trade	12:31:59 - 03-Jun-26

See more Intertek Group trades

Intertek Group (ITRK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	5,370.00	5,400.00	5,335.00	5,370.00	387,877
1st Jun 2026 (Mon)	5,350.00	5,385.00	5,330.00	5,355.00	652,321
29th May 2026 (Fri)	5,380.00	5,400.00	5,320.00	5,320.00	4,138,346
28th May 2026 (Thu)	5,420.00	5,420.00	5,365.00	5,380.00	1,312,954
27th May 2026 (Wed)	5,500.00	5,540.00	5,500.00	5,515.00	727,358
26th May 2026 (Tue)	5,535.00	5,535.00	5,490.00	5,510.00	601,419
25th May 2026 (Mon)	5,480.00	5,480.00	5,480.00	5,480.00	0
22nd May 2026 (Fri)	5,500.00	5,525.00	5,480.00	5,480.00	1,229,616
21st May 2026 (Thu)	5,475.00	5,500.00	5,440.00	5,490.00	921,849
20th May 2026 (Wed)	5,465.00	5,520.00	5,460.00	5,465.00	1,257,254
19th May 2026 (Tue)	5,550.00	5,590.00	5,490.00	5,495.00	960,574
18th May 2026 (Mon)	5,600.00	5,635.00	5,550.00	5,550.00	1,084,288
15th May 2026 (Fri)	5,630.00	5,665.00	5,590.00	5,615.00	1,740,655
14th May 2026 (Thu)	5,600.00	5,675.00	5,600.00	5,675.00	2,273,662
13th May 2026 (Wed)	5,710.00	5,720.00	5,580.00	5,580.00	3,803,956
12th May 2026 (Tue)	5,150.00	5,430.00	5,125.00	5,300.00	2,164,815
11th May 2026 (Mon)	4,910.00	5,020.00	4,884.00	4,980.00	818,114
8th May 2026 (Fri)	4,667.00	4,957.00	4,650.00	4,910.00	1,052,279
7th May 2026 (Thu)	5,108.00	5,200.00	5,044.00	5,046.00	1,266,037
6th May 2026 (Wed)	5,108.00	5,180.00	5,082.00	5,106.00	1,405,598
5th May 2026 (Tue)	5,210.00	5,264.00	5,072.00	5,090.00	1,572,248
4th May 2026 (Mon)	4,804.00	4,804.00	4,804.00	4,804.00	0

See more Intertek Group price history

Date	Source	Headline
Intertek Group (ITRK) Regulatory News
2nd Jun 2026 5:49 pm	RNS	Form 8.3 - Intertek Group PLC
2nd Jun 2026 5:48 pm	RNS	Form 8.3 - Intertek Group PLC
2nd Jun 2026 5:13 pm	RNS	Form 8.5 (EPT/RI)-Intertek Group plc Amend
2nd Jun 2026 5:00 pm	RNS	Form 8.5 (EPT/NON-RI) - INTERTEK GROUP PLC
2nd Jun 2026 4:32 pm	RNS	Form 8.5 (EPT/RI) - INTERTEK GROUP PLC
2nd Jun 2026 3:31 pm	RNS	Form 8.3 - INTERTEK GROUP PLC
2nd Jun 2026 3:25 pm	RNS	Form 8.3 INTERTEK GROUP PLC
2nd Jun 2026 3:20 pm	RNS	Form 8.3 - Intertek Group plc
2nd Jun 2026 3:04 pm	RNS	Form 8.5 (EPT/RI)-Amend Intertek Group Plc
2nd Jun 2026 3:00 pm	RNS	Form 8.3 - Intertek Group plc

See more Intertek Group regulatory news

FTSE 100 Latest

Value10,343.06

Change-30.45