UK markets open in 4 hours 45 minutes
NIKKEI 225
36,965.63 -1,114.07 (-2.93%) HANG SENG
16,194.28 -191.59 (-1.17%) CRUDE OIL
85.11 +2.38 (+2.88%) GOLD FUTURES
2,424.60 +26.60 (+1.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,055.67 -784.76 (-1.57%)
Intertek Group plc (ITRK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 4,850.00 | 4,850.00 | 1,381,560 |
| 17 Apr 2024 | 4,828.00 | 4,870.00 | 4,824.00 | 4,840.00 | 4,840.00 | 385,908 |
| 16 Apr 2024 | 4,760.00 | 4,852.00 | 4,748.00 | 4,830.00 | 4,830.00 | 587,792 |
| 15 Apr 2024 | 4,806.00 | 4,894.00 | 4,796.00 | 4,860.00 | 4,860.00 | 349,311 |
| 12 Apr 2024 | 4,876.00 | 4,886.00 | 4,790.00 | 4,804.00 | 4,804.00 | 419,766 |
| 11 Apr 2024 | 4,858.00 | 4,874.00 | 4,812.00 | 4,850.00 | 4,850.00 | 321,926 |
| 10 Apr 2024 | 4,890.00 | 4,890.00 | 4,822.00 | 4,858.00 | 4,858.00 | 330,910 |
| 09 Apr 2024 | 4,828.00 | 4,860.00 | 4,823.26 | 4,856.00 | 4,856.00 | 446,097 |
| 08 Apr 2024 | 4,844.00 | 4,858.00 | 4,794.00 | 4,828.00 | 4,828.00 | 289,699 |
| 05 Apr 2024 | 4,820.00 | 4,852.00 | 4,782.00 | 4,842.00 | 4,842.00 | 566,047 |
| 04 Apr 2024 | 4,908.00 | 4,942.00 | 4,896.00 | 4,902.00 | 4,902.00 | 433,560 |
| 03 Apr 2024 | 4,914.00 | 4,944.00 | 4,876.00 | 4,914.00 | 4,914.00 | 391,760 |
| 02 Apr 2024 | 4,962.00 | 4,972.00 | 4,916.00 | 4,928.00 | 4,928.00 | 620,670 |
| 28 Mar 2024 | 4,988.00 | 5,016.00 | 4,967.00 | 4,985.00 | 4,985.00 | 649,238 |
| 27 Mar 2024 | 4,973.00 | 4,996.00 | 4,933.00 | 4,969.00 | 4,969.00 | 268,225 |
| 26 Mar 2024 | 4,927.00 | 4,962.41 | 4,910.00 | 4,961.00 | 4,961.00 | 369,239 |
| 25 Mar 2024 | 4,881.00 | 4,919.00 | 4,858.00 | 4,917.00 | 4,917.00 | 516,946 |
| 22 Mar 2024 | 4,912.00 | 4,915.00 | 4,856.00 | 4,913.00 | 4,913.00 | 528,958 |
| 21 Mar 2024 | 4,904.00 | 4,915.00 | 4,849.00 | 4,886.00 | 4,886.00 | 1,133,462 |
| 20 Mar 2024 | 4,863.00 | 4,938.00 | 4,843.00 | 4,843.00 | 4,843.00 | 374,036 |
| 19 Mar 2024 | 4,827.00 | 4,857.00 | 4,800.00 | 4,857.00 | 4,857.00 | 518,342 |
| 18 Mar 2024 | 4,838.00 | 4,889.00 | 4,817.00 | 4,849.00 | 4,849.00 | 284,889 |
| 15 Mar 2024 | 4,865.00 | 4,914.00 | 4,791.00 | 4,846.00 | 4,846.00 | 986,001 |
| 14 Mar 2024 | 5,022.00 | 5,033.19 | 4,922.00 | 4,946.00 | 4,946.00 | 561,343 |
| 13 Mar 2024 | 5,068.00 | 5,068.00 | 5,011.22 | 5,016.00 | 5,016.00 | 243,564 |
| 12 Mar 2024 | 4,997.00 | 5,062.00 | 4,980.00 | 5,062.00 | 5,062.00 | 333,207 |
| 11 Mar 2024 | 4,943.00 | 4,963.00 | 4,920.00 | 4,961.00 | 4,961.00 | 273,381 |
| 08 Mar 2024 | 4,956.00 | 4,976.00 | 4,938.04 | 4,962.00 | 4,962.00 | 260,277 |
| 07 Mar 2024 | 4,951.00 | 4,992.00 | 4,930.00 | 4,960.00 | 4,960.00 | 667,560 |
| 06 Mar 2024 | 4,968.00 | 4,968.00 | 4,842.00 | 4,959.00 | 4,959.00 | 649,355 |
| 05 Mar 2024 | 4,750.00 | 4,972.00 | 4,746.00 | 4,905.00 | 4,905.00 | 717,858 |
| 04 Mar 2024 | 4,593.00 | 4,621.00 | 4,548.00 | 4,621.00 | 4,621.00 | 459,182 |
| 01 Mar 2024 | 4,653.00 | 4,653.00 | 4,565.00 | 4,588.00 | 4,588.00 | 465,637 |
| 29 Feb 2024 | 4,619.00 | 4,650.00 | 4,610.00 | 4,622.00 | 4,622.00 | 635,596 |
| 28 Feb 2024 | 4,612.00 | 4,645.00 | 4,605.00 | 4,611.00 | 4,611.00 | 226,386 |
| 27 Feb 2024 | 4,649.00 | 4,658.00 | 4,603.00 | 4,620.00 | 4,620.00 | 284,019 |
| 26 Feb 2024 | 4,624.00 | 4,660.00 | 4,622.00 | 4,651.00 | 4,651.00 | 279,991 |
| 23 Feb 2024 | 4,631.00 | 4,670.00 | 4,610.00 | 4,645.00 | 4,645.00 | 535,123 |
| 22 Feb 2024 | 4,521.00 | 4,652.00 | 4,521.00 | 4,639.00 | 4,639.00 | 748,228 |
| 21 Feb 2024 | 4,500.00 | 4,535.00 | 4,470.00 | 4,478.00 | 4,478.00 | 183,341 |
| 20 Feb 2024 | 4,469.00 | 4,501.00 | 4,465.90 | 4,491.00 | 4,491.00 | 164,135 |
| 19 Feb 2024 | 4,420.00 | 4,481.80 | 4,401.00 | 4,479.00 | 4,479.00 | 210,945 |
| 16 Feb 2024 | 4,386.00 | 4,430.00 | 4,381.00 | 4,430.00 | 4,430.00 | 981,670 |
| 15 Feb 2024 | 4,425.00 | 4,439.00 | 4,348.00 | 4,348.00 | 4,348.00 | 317,395 |
| 14 Feb 2024 | 4,326.00 | 4,388.00 | 4,326.00 | 4,379.00 | 4,379.00 | 336,424 |
| 13 Feb 2024 | 4,396.00 | 4,396.00 | 4,286.00 | 4,323.00 | 4,323.00 | 263,728 |
| 12 Feb 2024 | 4,461.00 | 4,478.00 | 4,361.00 | 4,416.00 | 4,416.00 | 309,598 |
| 09 Feb 2024 | 4,436.00 | 4,508.00 | 4,436.00 | 4,467.00 | 4,467.00 | 430,236 |
| 08 Feb 2024 | 4,393.00 | 4,445.00 | 4,382.00 | 4,434.00 | 4,434.00 | 349,771 |
| 07 Feb 2024 | 4,473.00 | 4,493.00 | 4,372.00 | 4,388.00 | 4,388.00 | 326,917 |
| 06 Feb 2024 | 4,477.00 | 4,478.00 | 4,447.00 | 4,477.00 | 4,477.00 | 334,412 |
| 05 Feb 2024 | 4,463.00 | 4,496.00 | 4,451.00 | 4,455.00 | 4,455.00 | 145,123 |
| 02 Feb 2024 | 4,522.00 | 4,548.00 | 4,465.00 | 4,465.00 | 4,465.00 | 212,618 |
| 01 Feb 2024 | 4,485.00 | 4,525.00 | 4,478.00 | 4,481.00 | 4,481.00 | 216,124 |
| 31 Jan 2024 | 4,508.00 | 4,541.00 | 4,493.00 | 4,493.00 | 4,493.00 | 383,594 |
| 30 Jan 2024 | 4,515.00 | 4,539.00 | 4,504.00 | 4,506.00 | 4,506.00 | 329,145 |
| 29 Jan 2024 | 4,507.00 | 4,515.00 | 4,474.00 | 4,478.00 | 4,478.00 | 229,744 |
| 26 Jan 2024 | 4,384.00 | 4,476.00 | 4,384.00 | 4,458.00 | 4,458.00 | 584,463 |
| 25 Jan 2024 | 4,384.00 | 4,405.00 | 4,365.00 | 4,384.00 | 4,384.00 | 238,975 |
| 24 Jan 2024 | 4,368.39 | 4,396.00 | 4,355.00 | 4,390.00 | 4,390.00 | 172,588 |
| 23 Jan 2024 | 4,332.00 | 4,371.00 | 4,315.00 | 4,360.00 | 4,360.00 | 289,375 |
| 22 Jan 2024 | 4,327.00 | 4,337.00 | 4,295.00 | 4,314.00 | 4,314.00 | 216,205 |
| 19 Jan 2024 | 4,313.00 | 4,340.00 | 4,270.00 | 4,294.00 | 4,294.00 | 295,561 |
| 18 Jan 2024 | 4,245.00 | 4,302.00 | 4,211.00 | 4,300.00 | 4,300.00 | 251,158 |
| 17 Jan 2024 | 4,294.00 | 4,308.00 | 4,242.00 | 4,242.00 | 4,242.00 | 337,940 |
| 16 Jan 2024 | 4,298.00 | 4,341.00 | 4,295.00 | 4,337.00 | 4,337.00 | 242,644 |
| 15 Jan 2024 | 4,358.00 | 4,372.00 | 4,325.00 | 4,325.00 | 4,325.00 | 307,976 |
| 12 Jan 2024 | 4,310.00 | 4,376.00 | 4,299.00 | 4,354.00 | 4,354.00 | 267,741 |
| 11 Jan 2024 | 4,310.00 | 4,365.00 | 4,290.00 | 4,292.00 | 4,292.00 | 986,070 |
| 10 Jan 2024 | 4,229.00 | 4,290.00 | 4,213.00 | 4,290.00 | 4,290.00 | 417,273 |
| 09 Jan 2024 | 4,189.00 | 4,215.00 | 4,162.00 | 4,196.00 | 4,196.00 | 210,801 |
| 08 Jan 2024 | 4,182.00 | 4,212.00 | 4,148.00 | 4,199.00 | 4,199.00 | 170,417 |
| 05 Jan 2024 | 4,253.00 | 4,274.00 | 4,185.00 | 4,212.00 | 4,212.00 | 282,965 |
| 04 Jan 2024 | 4,196.00 | 4,276.00 | 4,196.00 | 4,276.00 | 4,276.00 | 427,614 |
| 03 Jan 2024 | 4,226.00 | 4,244.00 | 4,186.00 | 4,199.00 | 4,199.00 | 244,287 |
| 02 Jan 2024 | 4,264.00 | 4,267.00 | 4,202.00 | 4,228.00 | 4,228.00 | 262,390 |
| 29 Dec 2023 | 4,271.00 | 4,286.00 | 4,246.00 | 4,246.00 | 4,246.00 | 98,790 |
| 28 Dec 2023 | 4,259.00 | 4,287.00 | 4,253.00 | 4,261.00 | 4,261.00 | 115,118 |
| 27 Dec 2023 | 4,200.00 | 4,291.00 | 4,200.00 | 4,257.00 | 4,257.00 | 169,477 |
| 22 Dec 2023 | 4,221.00 | 4,234.00 | 4,181.00 | 4,188.00 | 4,188.00 | 75,593 |
| 21 Dec 2023 | 4,221.00 | 4,246.00 | 4,199.00 | 4,235.00 | 4,235.00 | 141,935 |
| 20 Dec 2023 | 4,201.00 | 4,256.00 | 4,201.00 | 4,249.00 | 4,249.00 | 362,656 |
| 19 Dec 2023 | 4,070.00 | 4,104.00 | 4,070.00 | 4,099.00 | 4,099.00 | 441,046 |
| 18 Dec 2023 | 4,074.00 | 4,090.00 | 4,054.00 | 4,068.00 | 4,068.00 | 298,146 |
| 15 Dec 2023 | 4,124.00 | 4,129.00 | 4,075.00 | 4,089.00 | 4,089.00 | 727,735 |
| 14 Dec 2023 | 4,115.00 | 4,212.00 | 4,115.00 | 4,125.00 | 4,125.00 | 345,512 |
| 13 Dec 2023 | 4,093.00 | 4,101.00 | 4,062.00 | 4,076.00 | 4,076.00 | 254,052 |
| 12 Dec 2023 | 4,058.00 | 4,072.00 | 4,050.51 | 4,066.00 | 4,066.00 | 285,147 |
| 11 Dec 2023 | 4,058.00 | 4,062.00 | 4,011.30 | 4,046.00 | 4,046.00 | 167,595 |
| 08 Dec 2023 | 4,045.00 | 4,070.00 | 4,034.00 | 4,052.00 | 4,052.00 | 246,215 |
| 07 Dec 2023 | 4,069.00 | 4,081.00 | 4,028.00 | 4,041.00 | 4,041.00 | 369,663 |
| 06 Dec 2023 | 4,050.00 | 4,081.00 | 4,011.00 | 4,067.00 | 4,067.00 | 370,294 |
| 05 Dec 2023 | 4,001.00 | 4,056.00 | 3,992.00 | 4,039.00 | 4,039.00 | 276,084 |
| 04 Dec 2023 | 4,021.00 | 4,067.00 | 4,021.00 | 4,027.00 | 4,027.00 | 251,885 |
| 01 Dec 2023 | 3,980.00 | 4,034.00 | 3,973.00 | 4,034.00 | 4,034.00 | 423,714 |
| 30 Nov 2023 | 3,978.00 | 4,001.00 | 3,947.00 | 3,985.00 | 3,985.00 | 853,160 |
| 29 Nov 2023 | 4,005.00 | 4,013.00 | 3,977.00 | 3,984.00 | 3,984.00 | 278,429 |
| 28 Nov 2023 | 3,985.00 | 4,014.00 | 3,963.00 | 4,006.00 | 4,006.00 | 536,816 |
| 27 Nov 2023 | 3,969.00 | 4,027.00 | 3,969.00 | 4,013.00 | 4,013.00 | 328,296 |
| 24 Nov 2023 | 3,935.00 | 4,009.00 | 3,935.00 | 3,989.00 | 3,989.00 | 460,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.