4,902.00p-36.00 (-0.73%)11 Jul 2025, 11:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intertek Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 10, 20254870.00p4956.00p4864.00p4938.00p309,566
Jul 9, 20254856.00p4878.00p4826.00p4834.00p251,075
Jul 8, 20254848.00p4856.00p4792.00p4842.00p195,153
Jul 7, 20254824.00p4856.00p4810.00p4848.00p175,584
Jul 4, 20254808.00p4840.00p4778.00p4834.00p188,785
Jul 3, 20254824.00p4852.00p4806.00p4832.00p160,831
Jul 2, 20254764.00p4802.00p4738.00p4802.00p199,372
Jul 1, 20254730.00p4748.00p4692.00p4736.00p581,490
Jun 30, 20254798.00p4814.00p4740.00p4740.00p479,215
Jun 27, 20254722.00p4810.00p4722.00p4794.00p191,107
Jun 26, 20254694.00p4740.00p4678.00p4726.00p298,370
Jun 25, 20254754.00p4776.00p4701.00p4714.00p243,505
Jun 24, 20254776.00p4824.00p4744.00p4744.00p655,320
Jun 23, 20254612.00p4718.00p4612.00p4718.00p685,327
Jun 20, 20254742.00p4772.00p4633.50p4646.00p1,169,061
Jun 19, 20254738.00p4750.00p4722.00p4734.00p322,474
Jun 18, 20254776.00p4778.00p4736.00p4766.00p503,753
Jun 17, 20254752.00p4770.00p4728.00p4750.00p587,334
Jun 16, 20254768.00p4812.00p4744.00p4778.00p301,830
Jun 13, 20254766.00p4798.00p4748.00p4762.00p619,306
Jun 12, 20254806.00p4852.00p4786.00p4836.00p508,925
Jun 11, 20254790.00p4862.00p4788.00p4826.00p827,827
Jun 10, 20254762.00p4809.00p4758.00p4786.00p484,658
Jun 9, 20254754.00p4768.00p4742.00p4752.00p379,944
Jun 6, 20254728.00p4752.00p4696.00p4742.00p265,131
Jun 5, 20254774.00p4782.00p4748.00p4752.00p894,311
Jun 4, 20254762.00p4810.00p4742.00p4772.00p845,902
Jun 3, 20254760.00p4760.61p4706.00p4752.00p997,471
Jun 2, 20254764.00p4776.00p4724.00p4754.00p529,277
May 30, 20254746.00p4824.00p4746.00p4786.00p1,052,295
May 29, 20254766.00p4794.00p4722.00p4746.00p427,761
May 28, 20254770.00p4854.00p4770.00p4808.00p470,061
May 27, 20254800.00p4872.00p4784.00p4784.00p454,554
May 23, 20254750.00p4804.00p4676.00p4758.00p516,400
May 22, 20254864.00p4880.00p4694.00p4758.00p709,484
May 21, 20254938.00p4970.00p4906.00p4920.00p444,241
May 20, 20254950.00p4974.00p4924.00p4956.00p250,992
May 19, 20254922.00p4942.00p4880.00p4942.00p1,187,430
May 16, 20255000.00p5010.00p4928.00p4958.00p416,092
May 15, 20254922.00p4996.00p4910.00p4996.00p406,278
May 14, 20254930.00p4986.00p4914.00p4938.00p320,949
May 13, 20254848.00p4936.00p4838.00p4936.00p204,769
May 12, 20254758.00p4892.00p4758.00p4862.00p404,669
May 9, 20254708.00p4739.00p4696.00p4738.00p218,632
May 8, 20254680.00p4714.24p4658.00p4688.00p852,898
May 7, 20254672.00p4684.00p4622.00p4648.00p325,098
May 6, 20254688.00p4706.00p4628.00p4662.00p323,546
May 2, 20254618.00p4692.00p4618.00p4640.00p475,640
May 1, 20254584.00p4594.00p4560.00p4594.00p201,677
Apr 30, 20254554.00p4596.00p4528.00p4584.00p354,515
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00