Canada markets closed

Intertek Group plc (ITRK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,918.00+28.00 (+0.57%)
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20244,922.004,952.004,888.004,918.004,918.00272,626
May 01, 20244,920.004,944.004,890.004,890.004,890.0080,913
Apr 30, 20244,934.004,960.004,912.004,944.004,944.00401,103
Apr 29, 20244,956.004,986.004,913.254,936.004,936.00335,805
Apr 26, 20244,982.004,998.004,884.004,948.004,948.00294,999
Apr 25, 20244,954.005,005.004,898.004,948.004,948.00399,578
Apr 24, 20244,996.005,015.004,950.004,950.004,950.00461,466
Apr 23, 20245,015.005,020.004,990.004,990.004,990.00798,247
Apr 22, 20244,972.004,988.004,902.004,984.004,984.00360,236
Apr 19, 20244,864.004,908.004,836.004,906.004,906.00397,237
Apr 18, 20244,882.004,882.004,826.004,850.004,850.00598,870
Apr 17, 20244,828.004,870.004,824.004,840.004,840.00385,908
Apr 16, 20244,760.004,852.004,748.004,830.004,830.00587,792
Apr 15, 20244,806.004,894.004,796.004,860.004,860.00349,311
Apr 12, 20244,876.004,886.004,790.004,804.004,804.00419,766
Apr 11, 20244,858.004,874.004,812.004,850.004,850.00321,926
Apr 10, 20244,890.004,890.004,822.004,858.004,858.00330,910
Apr 09, 20244,828.004,860.004,823.264,856.004,856.00446,097
Apr 08, 20244,844.004,858.004,794.004,828.004,828.00289,699
Apr 05, 20244,820.004,852.004,782.004,842.004,842.00566,047
Apr 04, 20244,908.004,942.004,896.004,902.004,902.00433,560
Apr 03, 20244,914.004,944.004,876.004,914.004,914.00391,760
Apr 02, 20244,962.004,972.004,916.004,928.004,928.00620,670
Mar 28, 20244,988.005,016.004,967.004,985.004,985.00649,238
Mar 27, 20244,973.004,996.004,933.004,969.004,969.00268,225
Mar 26, 20244,927.004,962.414,910.004,961.004,961.00369,239
Mar 25, 20244,881.004,919.004,858.004,917.004,917.00516,946
Mar 22, 20244,912.004,915.004,856.004,913.004,913.00528,958
Mar 21, 20244,904.004,915.004,849.004,886.004,886.001,133,462
Mar 20, 20244,863.004,938.004,843.004,843.004,843.00374,036
Mar 19, 20244,827.004,857.004,800.004,857.004,857.00518,342
Mar 18, 20244,838.004,889.004,817.004,849.004,849.00284,889
Mar 15, 20244,865.004,914.004,791.004,846.004,846.00986,001
Mar 14, 20245,022.005,033.194,922.004,946.004,946.00561,343
Mar 13, 20245,068.005,068.005,011.225,016.005,016.00243,564
Mar 12, 20244,997.005,062.004,980.005,062.005,062.00333,207
Mar 11, 20244,943.004,963.004,920.004,961.004,961.00273,381
Mar 08, 20244,956.004,976.004,938.044,962.004,962.00260,277
Mar 07, 20244,951.004,992.004,930.004,960.004,960.00667,560
Mar 06, 20244,968.004,968.004,842.004,959.004,959.00649,355
Mar 05, 20244,750.004,972.004,746.004,905.004,905.00717,858
Mar 04, 20244,593.004,621.004,548.004,621.004,621.00459,182
Mar 01, 20244,653.004,653.004,565.004,588.004,588.00465,637
Feb 29, 20244,619.004,650.004,610.004,622.004,622.00635,596
Feb 28, 20244,612.004,645.004,605.004,611.004,611.00226,386
Feb 27, 20244,649.004,658.004,603.004,620.004,620.00284,019
Feb 26, 20244,624.004,660.004,622.004,651.004,651.00279,991
Feb 23, 20244,631.004,670.004,610.004,645.004,645.00535,123
Feb 22, 20244,521.004,652.004,521.004,639.004,639.00748,228
Feb 21, 20244,500.004,535.004,470.004,478.004,478.00183,341
Feb 20, 20244,469.004,501.004,465.904,491.004,491.00164,135
Feb 19, 20244,420.004,481.804,401.004,479.004,479.00210,945
Feb 16, 20244,386.004,430.004,381.004,430.004,430.00981,670
Feb 15, 20244,425.004,439.004,348.004,348.004,348.00317,395
Feb 14, 20244,326.004,388.004,326.004,379.004,379.00336,424
Feb 13, 20244,396.004,396.004,286.004,323.004,323.00263,728
Feb 12, 20244,461.004,478.004,361.004,416.004,416.00309,598
Feb 09, 20244,436.004,508.004,436.004,467.004,467.00430,236
Feb 08, 20244,393.004,445.004,382.004,434.004,434.00349,771
Feb 07, 20244,473.004,493.004,372.004,388.004,388.00326,917
Feb 06, 20244,477.004,478.004,447.004,477.004,477.00334,412
Feb 05, 20244,463.004,496.004,451.004,455.004,455.00145,123
Feb 02, 20244,522.004,548.004,465.004,465.004,465.00212,618
Feb 01, 20244,485.004,525.004,478.004,481.004,481.00216,124
Jan 31, 20244,508.004,541.004,493.004,493.004,493.00383,594
Jan 30, 20244,515.004,539.004,504.004,506.004,506.00329,145
Jan 29, 20244,507.004,515.004,474.004,478.004,478.00229,744
Jan 26, 20244,384.004,476.004,384.004,458.004,458.00584,463
Jan 25, 20244,384.004,405.004,365.004,384.004,384.00238,975
Jan 24, 20244,368.394,396.004,355.004,390.004,390.00172,588
Jan 23, 20244,332.004,371.004,315.004,360.004,360.00289,375
Jan 22, 20244,327.004,337.004,295.004,314.004,314.00216,205
Jan 19, 20244,313.004,340.004,270.004,294.004,294.00295,561
Jan 18, 20244,245.004,302.004,211.004,300.004,300.00251,158
Jan 17, 20244,294.004,308.004,242.004,242.004,242.00337,940
Jan 16, 20244,298.004,341.004,295.004,337.004,337.00242,644
Jan 15, 20244,358.004,372.004,325.004,325.004,325.00307,976
Jan 12, 20244,310.004,376.004,299.004,354.004,354.00267,741
Jan 11, 20244,310.004,365.004,290.004,292.004,292.00986,070
Jan 10, 20244,229.004,290.004,213.004,290.004,290.00417,273
Jan 09, 20244,189.004,215.004,162.004,196.004,196.00210,801
Jan 08, 20244,182.004,212.004,148.004,199.004,199.00170,417
Jan 05, 20244,253.004,274.004,185.004,212.004,212.00282,965
Jan 04, 20244,196.004,276.004,196.004,276.004,276.00427,614
Jan 03, 20244,226.004,244.004,186.004,199.004,199.00244,287
Jan 02, 20244,264.004,267.004,202.004,228.004,228.00262,390
Dec 29, 20234,271.004,286.004,246.004,246.004,246.0098,790
Dec 28, 20234,259.004,287.004,253.004,261.004,261.00115,118
Dec 27, 20234,200.004,291.004,200.004,257.004,257.00169,477
Dec 22, 20234,221.004,234.004,181.004,188.004,188.0075,593
Dec 21, 20234,221.004,246.004,199.004,235.004,235.00141,935
Dec 20, 20234,201.004,256.004,201.004,249.004,249.00362,656
Dec 19, 20234,070.004,104.004,070.004,099.004,099.00441,046
Dec 18, 20234,074.004,090.004,054.004,068.004,068.00298,146
Dec 15, 20234,124.004,129.004,075.004,089.004,089.00727,735
Dec 14, 20234,115.004,212.004,115.004,125.004,125.00345,512
Dec 13, 20234,093.004,101.004,062.004,076.004,076.00254,052
Dec 12, 20234,058.004,072.004,050.514,066.004,066.00285,147
Dec 11, 20234,058.004,062.004,011.304,046.004,046.00167,595
Dec 08, 20234,045.004,070.004,034.004,052.004,052.00246,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...