Comparing Back to the side-by-side chart ↗
Intertek Group PLC (ITRK.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.9% vs the 50-day and +14.7% vs the 200-day average, 0% below the 52-week high and +71.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Intertek Group PLC trades 0.9% above its 50-day and 14.7% above its 200-day moving average. (as of 2026-10-30)
Intertek provides quality assurance, testing, inspection and certification services across consumer goods, industrial equipment, energy and other sectors worldwide. It operates through segments covering consumer products, corporate assurance, health and safety, industry and infrastructure, and energy-related work.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ITRK.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5925.00 | 5930.00 | 5920.00 | 5930.00 | +0.08% | 150,491 |
| 2026-10-29 | 5925.00 | 5930.00 | 5920.00 | 5925.00 | +0.08% | 927,292 |
| 2026-10-28 | 5915.00 | 5925.00 | 5915.00 | 5920.00 | +0.00% | 348,085 |
| 2026-10-27 | 5915.00 | 5920.00 | 5912.50 | 5920.00 | -0.08% | 1,287,745 |
| 2026-10-26 | 5925.00 | 5925.00 | 5910.00 | 5925.00 | +0.00% | 133,894 |
| 2026-10-23 | 5920.00 | 5925.00 | 5910.00 | 5925.00 | +0.08% | 470,216 |
| 2026-10-22 | 5920.00 | 5920.00 | 5910.00 | 5920.00 | +0.00% | 134,296 |
| 2026-10-21 | 5915.00 | 5920.00 | 5910.00 | 5920.00 | +0.08% | 2,772,652 |
| 2026-10-20 | 5910.00 | 5920.00 | 5910.00 | 5915.00 | +0.08% | 514,014 |
| 2026-10-19 | 5920.00 | 5920.00 | 5910.00 | 5910.00 | -0.17% | 241,817 |
| 2026-10-16 | 5920.00 | 5920.00 | 5851.30 | 5920.00 | +0.00% | 271,085 |
| 2026-10-15 | 5915.00 | 5920.00 | 5910.00 | 5920.00 | +0.08% | 234,258 |
| 2026-10-14 | 5910.00 | 5920.00 | 5905.00 | 5915.00 | +0.17% | 875,559 |
| 2026-10-13 | 5900.00 | 5905.00 | 5890.00 | 5905.00 | +0.17% | 701,457 |
| 2026-10-12 | 5895.00 | 5895.00 | 5890.00 | 5895.00 | +0.08% | 336,846 |
| 2026-10-09 | 5900.00 | 5900.00 | 5885.00 | 5890.00 | +0.00% | 2,314,477 |
| 2026-10-08 | 5890.00 | 5900.00 | 5890.00 | 5890.00 | -0.17% | 113,718 |
| 2026-10-07 | 5890.00 | 5900.00 | 5880.00 | 5900.00 | +0.25% | 678,457 |
| 2026-10-06 | 5900.00 | 5900.00 | 5875.00 | 5885.00 | +0.00% | 758,734 |
| 2026-10-05 | 5880.00 | 5885.00 | 5875.00 | 5885.00 | +0.09% | 2,206,532 |
| 2026-10-02 | 5885.00 | 5885.00 | 5870.00 | 5880.00 | +0.09% | 1,765,176 |
| 2026-10-01 | 5870.00 | 5880.00 | 5870.00 | 5875.00 | +0.09% | 843,701 |
| 2026-09-30 | 5880.00 | 5880.00 | 5870.00 | 5870.00 | -0.17% | 2,394,945 |
| 2026-09-29 | 5875.00 | 5880.00 | 5865.00 | 5880.00 | +0.09% | 97,587 |
| 2026-09-28 | 5860.00 | 5875.00 | 5860.00 | 5875.00 | +0.26% | 302,326 |
| 2026-09-25 | 5870.00 | 5875.00 | 5860.00 | 5860.00 | +0.00% | 3,408,216 |
| 2026-09-24 | 5870.00 | 5875.00 | 5860.00 | 5860.00 | -0.09% | 4,056,386 |
| 2026-09-23 | 5880.00 | 5880.00 | 5865.00 | 5865.00 | -0.09% | 478,809 |
| 2026-09-22 | 5870.00 | 5875.00 | 5865.00 | 5870.00 | +0.00% | 492,360 |
| 2026-09-21 | 5875.00 | 5875.00 | 5865.00 | 5870.00 | +0.09% | 1,669,770 |
| 2026-09-18 | 5865.00 | 5870.00 | 5860.00 | 5865.00 | +0.43% | 1,659,973 |
| 2026-09-17 | 5880.00 | 5880.00 | 5840.00 | 5840.00 | -0.68% | 1,307,858 |
| 2026-09-16 | 5865.00 | 5880.00 | 5860.00 | 5880.00 | +0.26% | 484,183 |
| 2026-09-15 | 5855.00 | 5865.00 | 5855.00 | 5865.00 | +0.17% | 198,914 |
| 2026-09-14 | 5850.00 | 5860.00 | 5850.00 | 5855.00 | +0.09% | 1,213,512 |
| 2026-09-11 | 5855.00 | 5860.00 | 5850.00 | 5850.00 | +0.00% | 213,027 |
| 2026-09-10 | 5855.00 | 5855.73 | 5845.00 | 5850.00 | +0.00% | 242,774 |
| 2026-09-09 | 5850.00 | 5855.00 | 5845.00 | 5850.00 | +0.00% | 787,514 |
| 2026-09-08 | 5850.00 | 5860.00 | 5845.00 | 5850.00 | +0.00% | 228,560 |
| 2026-09-07 | 5860.00 | 5860.00 | 5850.00 | 5850.00 | -0.17% | 261,625 |
| 2026-09-04 | 5850.00 | 5860.00 | 5845.00 | 5860.00 | +0.26% | 518,987 |
| 2026-09-03 | 5850.00 | 5850.00 | 5840.00 | 5845.00 | +0.00% | 458,749 |
| 2026-09-02 | 5840.00 | 5850.00 | 5840.00 | 5845.00 | +0.09% | 932,304 |
| 2026-09-01 | 5845.00 | 5850.00 | 5835.00 | 5840.00 | -0.09% | 1,684,436 |
| 2026-08-28 | 5850.00 | 5850.00 | 5840.00 | 5845.00 | +0.00% | 478,570 |
| 2026-08-27 | 5845.00 | 5855.00 | 5845.00 | 5845.00 | +0.00% | 622,172 |
| 2026-08-26 | 5850.00 | 5855.00 | 5845.00 | 5845.00 | -0.09% | 423,545 |
| 2026-08-25 | 5850.00 | 5850.00 | 5840.00 | 5850.00 | +0.09% | 399,106 |
| 2026-08-24 | 5845.00 | 5850.00 | 5840.00 | 5845.00 | +0.00% | 284,320 |
| 2026-08-21 | 5845.00 | 5845.00 | 5840.00 | 5845.00 | +0.09% | 189,408 |
| 2026-08-20 | 5850.00 | 5850.00 | 5840.00 | 5840.00 | -0.09% | 171,506 |
| 2026-08-19 | 5845.00 | 5850.00 | 5840.00 | 5845.00 | -0.09% | 648,774 |
| 2026-08-18 | 5845.00 | 5860.00 | 5835.00 | 5850.00 | -0.09% | 737,856 |
| 2026-08-17 | 5840.00 | 5855.00 | 5840.00 | 5855.00 | +0.26% | 286,018 |
| 2026-08-14 | 5845.00 | 5845.00 | 5835.00 | 5840.00 | +0.00% | 1,938,617 |
| 2026-08-13 | 5845.00 | 5845.00 | 5835.00 | 5840.00 | -0.09% | 2,644,149 |
| 2026-08-12 | 5845.00 | 5845.00 | 5835.00 | 5845.00 | +0.09% | 1,690,392 |
| 2026-08-11 | 5840.00 | 5841.75 | 5835.00 | 5840.00 | +0.00% | 2,262,039 |
| 2026-08-10 | 5840.00 | 5840.00 | 5835.00 | 5840.00 | +0.00% | 3,427,380 |
| 2026-08-07 | 5835.00 | 5840.00 | 5835.00 | 5840.00 | +0.00% | 2,439,342 |
| 2026-08-06 | 5845.00 | 5845.00 | 5830.00 | 5840.00 | +0.00% | 1,933,452 |
| 2026-08-05 | 5845.00 | 5855.00 | 5835.00 | 5840.00 | +0.00% | 1,263,217 |
| 2026-08-04 | 5850.00 | 5850.00 | 5835.00 | 5840.00 | +0.00% | 601,314 |
| 2026-08-03 | 5845.00 | 5850.00 | 5835.00 | 5840.00 | +0.00% | 222,221 |
| 2026-07-31 | 5845.00 | 5850.00 | 5830.00 | 5840.00 | +0.09% | 536,370 |
| 2026-07-30 | 5830.00 | 5850.00 | 5830.00 | 5835.00 | +0.09% | 1,626,723 |
| 2026-07-29 | 5830.00 | 5845.00 | 5825.00 | 5830.00 | -0.09% | 1,315,485 |
| 2026-07-28 | 5830.00 | 5845.00 | 5830.00 | 5835.00 | +0.00% | 734,353 |
| 2026-07-27 | 5845.00 | 5845.00 | 5815.00 | 5835.00 | +0.26% | 1,323,351 |
| 2026-07-24 | 5820.00 | 5825.00 | 5815.00 | 5820.00 | +0.09% | 502,155 |
| 2026-07-23 | 5820.00 | 5830.00 | 5814.18 | 5815.00 | -0.09% | 2,328,133 |
| 2026-07-22 | 5820.00 | 5830.00 | 5820.00 | 5820.00 | +0.00% | 1,076,666 |
| 2026-07-21 | 5825.00 | 5830.00 | 5820.00 | 5820.00 | +0.00% | 289,546 |
| 2026-07-20 | 5815.00 | 5825.00 | 5815.00 | 5820.00 | +0.00% | 2,135,720 |
| 2026-07-17 | 5820.00 | 5825.00 | 5820.00 | 5820.00 | +0.09% | 431,560 |
| 2026-07-16 | 5820.00 | 5830.00 | 5815.00 | 5815.00 | -0.26% | 485,245 |
| 2026-07-15 | 5815.00 | 5840.00 | 5810.00 | 5830.00 | +0.26% | 1,149,646 |
| 2026-07-14 | 5810.00 | 5820.00 | 5810.00 | 5815.00 | +0.09% | 1,685,959 |
| 2026-07-13 | 5815.00 | 5820.00 | 5810.00 | 5810.00 | +0.00% | 1,437,174 |
| 2026-07-10 | 5815.00 | 5820.00 | 5810.00 | 5810.00 | +0.00% | 1,561,661 |
| 2026-07-09 | 5810.00 | 5820.00 | 5810.00 | 5810.00 | +0.00% | 3,311,017 |
| 2026-07-08 | 5810.00 | 5815.00 | 5810.00 | 5810.00 | +0.00% | 393,145 |
| 2026-07-07 | 5815.00 | 5820.00 | 5810.00 | 5810.00 | +0.00% | 2,777,316 |
| 2026-07-06 | 5820.00 | 5820.00 | 5810.00 | 5810.00 | -0.17% | 2,050,738 |
| 2026-07-03 | 5815.00 | 5820.00 | 5810.00 | 5820.00 | +0.09% | 338,351 |
| 2026-07-02 | 5805.00 | 5815.00 | 5805.00 | 5815.00 | +0.17% | 4,076,925 |
| 2026-07-01 | 5800.00 | 5810.00 | 5800.00 | 5805.00 | +0.00% | 490,137 |
| 2026-06-30 | 5805.00 | 5810.00 | 5800.00 | 5805.00 | +0.09% | 864,865 |
| 2026-06-29 | 5805.00 | 5810.00 | 5800.00 | 5800.00 | -0.17% | 1,693,646 |
| 2026-06-26 | 5800.00 | 5810.00 | 5795.00 | 5810.00 | +0.35% | 704,726 |
| 2026-06-25 | 5805.00 | 5805.00 | 5790.00 | 5790.00 | -0.17% | 2,117,938 |
| 2026-06-24 | 5805.00 | 5810.00 | 5800.00 | 5800.00 | -0.09% | 2,786,045 |
| 2026-06-23 | 5800.00 | 5810.00 | 5800.00 | 5805.00 | +0.09% | 913,895 |
| 2026-06-22 | 5810.00 | 5815.00 | 5800.00 | 5800.00 | -0.09% | 5,882,855 |
| 2026-06-19 | 5805.00 | 5820.00 | 5800.00 | 5805.00 | -0.17% | 3,322,441 |
| 2026-06-18 | 5695.00 | 5820.00 | 5690.00 | 5815.00 | +1.66% | 8,853,368 |
| 2026-06-17 | 5680.00 | 5720.29 | 5680.00 | 5720.00 | +0.70% | 618,451 |
| 2026-06-16 | 5670.00 | 5730.00 | 5670.00 | 5680.00 | +0.26% | 1,079,694 |
| 2026-06-15 | 5660.00 | 5685.00 | 5650.00 | 5665.00 | +0.09% | 577,919 |
| 2026-06-12 | 5570.00 | 5755.00 | 5570.00 | 5660.00 | +1.89% | 4,379,465 |
| 2026-06-11 | 5630.00 | 5645.00 | 5555.00 | 5555.00 | +1.65% | 2,685,295 |
| 2026-06-10 | 5530.00 | 5565.00 | 5450.00 | 5465.00 | -1.09% | 1,052,894 |
| 2026-06-09 | 5560.00 | 5585.00 | 5525.00 | 5525.00 | -0.81% | 875,550 |
| 2026-06-08 | 5470.00 | 5585.00 | 5450.00 | 5570.00 | +2.11% | 1,398,610 |
| 2026-06-05 | 5400.00 | 5470.00 | 5390.00 | 5455.00 | +1.21% | 806,340 |
| 2026-06-04 | 5365.00 | 5390.00 | 5325.00 | 5390.00 | +1.51% | 2,595,598 |
| 2026-06-03 | 5380.00 | 5390.00 | 5310.00 | 5310.00 | -1.12% | 1,048,980 |
| 2026-06-02 | 5370.00 | 5400.00 | 5330.00 | 5370.00 | +0.28% | 387,887 |
| 2026-06-01 | 5350.00 | 5385.00 | 5330.00 | 5355.00 | +0.66% | 652,337 |
| 2026-05-29 | 5380.00 | 5400.00 | 5320.00 | 5320.00 | -1.12% | 4,138,356 |
| 2026-05-28 | 5420.00 | 5421.52 | 5365.00 | 5380.00 | -2.45% | 1,312,965 |
| 2026-05-27 | 5500.00 | 5540.00 | 5495.00 | 5515.00 | +0.09% | 727,367 |
| 2026-05-26 | 5535.00 | 5535.00 | 5487.50 | 5510.00 | +0.55% | 601,435 |
| 2026-05-22 | 5500.00 | 5530.00 | 5480.00 | 5480.00 | -0.18% | 1,229,624 |
| 2026-05-21 | 5475.00 | 5505.00 | 5440.00 | 5490.00 | +0.46% | 921,859 |
| 2026-05-20 | 5465.00 | 5520.00 | 5460.00 | 5465.00 | -0.55% | 1,257,262 |
| 2026-05-19 | 5550.00 | 5590.00 | 5485.00 | 5495.00 | -0.99% | 960,589 |
| 2026-05-18 | 5600.00 | 5635.00 | 5550.00 | 5550.00 | -1.16% | 1,084,303 |
| 2026-05-15 | 5630.00 | 5675.00 | 5589.23 | 5615.00 | -1.06% | 1,740,676 |
| 2026-05-14 | 5600.00 | 5675.00 | 5600.00 | 5675.00 | +1.70% | 2,273,688 |
| 2026-05-13 | 5710.00 | 5722.41 | 5580.00 | 5580.00 | +5.28% | 3,803,999 |
| 2026-05-12 | 5150.00 | 5430.00 | 5125.00 | 5300.00 | +6.43% | 2,164,861 |
| 2026-05-11 | 4910.00 | 5020.00 | 4884.00 | 4980.00 | +1.43% | 818,129 |
| 2026-05-08 | 4667.00 | 4957.00 | 4650.00 | 4910.00 | -2.70% | 1,052,306 |
| 2026-05-07 | 5108.00 | 5200.00 | 5044.00 | 5046.00 | -1.18% | 1,266,054 |
| 2026-05-06 | 5108.00 | 5180.00 | 5082.00 | 5106.00 | +0.31% | 1,405,625 |
| 2026-05-05 | 5210.00 | 5270.00 | 5072.00 | 5090.00 | +5.95% | 1,572,291 |
| 2026-05-01 | 4704.00 | 4811.00 | 4701.00 | 4804.00 | +1.41% | 282,705 |
| 2026-04-30 | 4759.00 | 4787.00 | 4698.00 | 4737.00 | -0.61% | 1,213,180 |
| 2026-04-29 | 4583.00 | 4901.00 | 4571.31 | 4766.00 | +3.72% | 1,948,824 |
| 2026-04-28 | 4676.00 | 4710.00 | 4595.00 | 4595.00 | -2.30% | 655,469 |
| 2026-04-27 | 4655.00 | 4750.00 | 4553.00 | 4703.00 | -2.22% | 2,022,044 |
| 2026-04-24 | 4820.00 | 4925.00 | 4810.00 | 4810.00 | -0.74% | 1,162,119 |
| 2026-04-23 | 4980.00 | 4990.00 | 4846.00 | 4846.00 | -2.30% | 1,352,038 |
| 2026-04-22 | 4875.00 | 5160.00 | 4820.00 | 4960.00 | +1.39% | 1,261,055 |
| 2026-04-21 | 4869.00 | 4978.00 | 4866.00 | 4892.00 | +0.12% | 955,081 |
| 2026-04-20 | 4920.00 | 4948.00 | 4877.00 | 4886.00 | -1.67% | 903,357 |
| 2026-04-17 | 4797.00 | 5038.00 | 4777.00 | 4969.00 | +4.50% | 1,433,896 |
| 2026-04-16 | 4356.00 | 4958.00 | 4353.00 | 4755.00 | +8.98% | 1,877,281 |
| 2026-04-15 | 4319.00 | 4364.00 | 4309.00 | 4363.00 | +1.28% | 712,135 |
| 2026-04-14 | 4364.00 | 4379.00 | 4193.00 | 4308.00 | +12.83% | 2,261,086 |
| 2026-04-13 | 3787.00 | 3828.00 | 3754.60 | 3818.00 | +0.21% | 486,533 |
| 2026-04-10 | 3754.00 | 3856.00 | 3754.00 | 3810.00 | +1.06% | 378,172 |
| 2026-04-09 | 3795.00 | 3802.00 | 3742.00 | 3770.00 | -0.92% | 799,637 |
| 2026-04-08 | 3845.00 | 3894.00 | 3805.00 | 3805.00 | +3.42% | 1,152,536 |
| 2026-04-07 | 3746.00 | 3791.00 | 3659.00 | 3679.00 | -1.53% | 682,778 |
| 2026-04-02 | 3694.00 | 3784.00 | 3662.00 | 3736.00 | +0.54% | 408,655 |
| 2026-04-01 | 3716.00 | 3754.00 | 3682.00 | 3716.00 | +1.86% | 1,003,914 |
| 2026-03-31 | 3658.00 | 3706.00 | 3608.00 | 3648.00 | +0.05% | 653,259 |
| 2026-03-30 | 3600.00 | 3660.00 | 3590.00 | 3646.00 | +0.72% | 344,226 |
| 2026-03-27 | 3692.00 | 3706.00 | 3610.00 | 3620.00 | -1.36% | 371,434 |
| 2026-03-26 | 3686.00 | 3720.00 | 3669.92 | 3670.00 | -1.34% | 544,943 |
| 2026-03-25 | 3644.00 | 3722.00 | 3632.00 | 3720.00 | +2.88% | 1,324,591 |
| 2026-03-24 | 3664.00 | 3690.00 | 3614.00 | 3616.00 | -0.60% | 383,166 |
| 2026-03-23 | 3570.00 | 3712.00 | 3519.42 | 3638.00 | +1.28% | 716,897 |
| 2026-03-20 | 3608.00 | 3618.00 | 3574.00 | 3592.00 | +0.28% | 2,048,405 |
| 2026-03-19 | 3610.00 | 3633.15 | 3552.00 | 3582.00 | -2.40% | 678,659 |
| 2026-03-18 | 3726.00 | 3760.00 | 3660.00 | 3670.00 | -1.40% | 359,531 |
| 2026-03-17 | 3666.00 | 3748.00 | 3632.00 | 3722.00 | +1.97% | 983,875 |
| 2026-03-16 | 3730.00 | 3750.00 | 3650.00 | 3650.00 | -2.25% | 517,217 |
| 2026-03-13 | 3812.00 | 3822.00 | 3724.00 | 3734.00 | -3.86% | 639,948 |
| 2026-03-12 | 3846.00 | 3902.00 | 3834.00 | 3884.00 | +0.57% | 709,591 |
| 2026-03-11 | 3872.00 | 3893.39 | 3813.40 | 3862.00 | -0.62% | 1,075,682 |
| 2026-03-10 | 3890.00 | 3960.00 | 3886.00 | 3886.00 | +1.09% | 717,303 |
| 2026-03-09 | 3950.00 | 3977.05 | 3844.00 | 3844.00 | -4.71% | 755,230 |
| 2026-03-06 | 4062.00 | 4096.00 | 4010.00 | 4034.00 | -0.25% | 875,937 |
| 2026-03-05 | 4052.00 | 4132.00 | 4034.00 | 4044.00 | +0.25% | 741,899 |
| 2026-03-04 | 4002.00 | 4068.00 | 3950.00 | 4034.00 | +3.92% | 1,196,562 |
| 2026-03-03 | 4410.00 | 4410.00 | 3882.00 | 3882.00 | -18.14% | 2,153,179 |
| 2026-03-02 | 4706.00 | 4742.00 | 4628.00 | 4742.00 | +0.42% | 469,268 |
| 2026-02-27 | 4708.00 | 4752.00 | 4698.00 | 4722.00 | +0.68% | 690,078 |
| 2026-02-26 | 4628.00 | 4708.00 | 4608.00 | 4690.00 | +1.34% | 255,801 |
| 2026-02-25 | 4556.00 | 4654.00 | 4510.00 | 4628.00 | +2.07% | 398,598 |
| 2026-02-24 | 4482.00 | 4590.00 | 4468.00 | 4534.00 | +0.76% | 708,849 |
| 2026-02-23 | 4540.00 | 4588.00 | 4496.00 | 4500.00 | -1.01% | 211,187 |
| 2026-02-20 | 4512.00 | 4588.00 | 4504.00 | 4546.00 | +1.25% | 284,860 |
| 2026-02-19 | 4532.00 | 4542.00 | 4472.00 | 4490.00 | -0.36% | 338,870 |
| 2026-02-18 | 4424.00 | 4506.00 | 4412.00 | 4506.00 | +0.90% | 275,400 |
| 2026-02-17 | 4440.00 | 4488.00 | 4430.00 | 4466.00 | +0.81% | 267,340 |
| 2026-02-16 | 4484.00 | 4492.00 | 4422.00 | 4430.00 | -0.45% | 940,664 |
| 2026-02-13 | 4402.00 | 4524.00 | 4390.00 | 4450.00 | +0.82% | 461,022 |
| 2026-02-12 | 4440.00 | 4470.00 | 4370.00 | 4414.00 | +0.05% | 326,906 |
| 2026-02-11 | 4526.00 | 4535.00 | 4412.00 | 4412.00 | -2.95% | 494,724 |
| 2026-02-10 | 4494.00 | 4546.00 | 4482.00 | 4546.00 | +1.25% | 282,864 |
| 2026-02-09 | 4478.00 | 4522.00 | 4460.00 | 4490.00 | +0.27% | 582,738 |
| 2026-02-06 | 4450.00 | 4482.00 | 4410.00 | 4478.00 | -0.22% | 496,897 |
| 2026-02-05 | 4528.00 | 4528.00 | 4434.00 | 4488.00 | +0.49% | 366,139 |
| 2026-02-04 | 4388.00 | 4494.00 | 4388.00 | 4466.00 | +1.82% | 638,923 |
| 2026-02-03 | 4488.00 | 4498.00 | 4364.00 | 4386.00 | -2.53% | 549,376 |
| 2026-02-02 | 4456.00 | 4500.00 | 4446.00 | 4500.00 | +0.81% | 539,483 |
| 2026-01-30 | 4440.00 | 4496.00 | 4440.00 | 4464.00 | +0.22% | 429,900 |
| 2026-01-29 | 4480.00 | 4506.00 | 4454.00 | 4454.00 | -0.85% | 527,415 |
| 2026-01-28 | 4480.00 | 4536.00 | 4468.00 | 4492.00 | +0.22% | 314,598 |
| 2026-01-27 | 4558.00 | 4558.00 | 4478.00 | 4482.00 | -1.19% | 345,848 |
| 2026-01-26 | 4520.00 | 4544.00 | 4502.00 | 4536.00 | +0.04% | 404,498 |
| 2026-01-23 | 4560.00 | 4570.00 | 4510.00 | 4534.00 | -0.66% | 231,814 |
| 2026-01-22 | 4580.00 | 4604.00 | 4528.00 | 4564.00 | +0.57% | 624,079 |
| 2026-01-21 | 4518.00 | 4568.00 | 4462.00 | 4538.00 | +0.35% | 226,574 |
| 2026-01-20 | 4532.00 | 4546.00 | 4488.00 | 4522.00 | -0.70% | 196,542 |
| 2026-01-19 | 4550.00 | 4578.00 | 4526.00 | 4554.00 | -0.61% | 163,823 |
| 2026-01-16 | 4606.00 | 4638.00 | 4582.00 | 4582.00 | -0.82% | 293,417 |
| 2026-01-15 | 4600.00 | 4644.00 | 4564.00 | 4620.00 | +0.17% | 384,253 |
| 2026-01-14 | 4600.00 | 4630.00 | 4546.00 | 4612.00 | +0.30% | 794,707 |
| 2026-01-13 | 4644.00 | 4646.00 | 4570.00 | 4598.00 | -1.46% | 243,843 |
| 2026-01-12 | 4606.00 | 4666.00 | 4602.00 | 4666.00 | +1.04% | 361,679 |
| 2026-01-09 | 4606.00 | 4648.00 | 4585.60 | 4618.00 | +0.00% | 564,413 |
| 2026-01-08 | 4590.00 | 4618.00 | 4497.97 | 4618.00 | +0.48% | 708,022 |
| 2026-01-07 | 4628.00 | 4652.00 | 4572.00 | 4596.00 | -0.35% | 459,494 |
| 2026-01-06 | 4592.00 | 4656.00 | 4572.00 | 4612.00 | +0.13% | 337,130 |
| 2026-01-05 | 4524.00 | 4606.00 | 4510.00 | 4606.00 | +1.14% | 208,842 |
| 2026-01-02 | 4630.00 | 4646.00 | 4510.00 | 4554.00 | -1.56% | 323,695 |
| 2025-12-31 | 4644.00 | 4646.00 | 4612.00 | 4626.00 | -0.09% | 94,194 |
| 2025-12-30 | 4608.00 | 4658.00 | 4608.00 | 4630.00 | -0.56% | 161,943 |
| 2025-12-29 | 4662.00 | 4680.00 | 4636.00 | 4656.00 | -0.04% | 192,209 |
| 2025-12-24 | 4646.00 | 4668.00 | 4640.00 | 4658.00 | +0.17% | 52,608 |
| 2025-12-23 | 4664.00 | 4678.00 | 4650.00 | 4650.00 | -0.09% | 150,780 |
| 2025-12-22 | 4644.00 | 4672.00 | 4628.00 | 4654.00 | -0.39% | 421,286 |
| 2025-12-19 | 4602.00 | 4672.00 | 4602.00 | 4672.00 | +1.04% | 990,171 |
| 2025-12-18 | 4556.00 | 4624.00 | 4546.00 | 4624.00 | +1.27% | 1,145,032 |
| 2025-12-17 | 4552.00 | 4566.23 | 4524.00 | 4566.00 | +0.93% | 581,407 |
| 2025-12-16 | 4492.00 | 4554.00 | 4478.00 | 4524.00 | +0.76% | 369,422 |
| 2025-12-15 | 4444.00 | 4512.67 | 4430.52 | 4490.00 | +1.49% | 495,221 |
| 2025-12-12 | 4418.00 | 4480.00 | 4418.00 | 4424.00 | +0.23% | 711,509 |
| 2025-12-11 | 4448.00 | 4464.00 | 4408.00 | 4414.00 | -0.45% | 732,266 |
| 2025-12-10 | 4422.00 | 4468.00 | 4404.00 | 4434.00 | -0.27% | 535,960 |
| 2025-12-09 | 4532.00 | 4560.00 | 4437.00 | 4446.00 | -1.90% | 480,179 |
| 2025-12-08 | 4574.00 | 4600.00 | 4532.00 | 4532.00 | -1.26% | 352,798 |
| 2025-12-05 | 4622.00 | 4638.00 | 4584.00 | 4590.00 | -0.39% | 251,285 |
| 2025-12-04 | 4608.00 | 4638.00 | 4608.00 | 4608.00 | +0.17% | 197,553 |
| 2025-12-03 | 4614.00 | 4640.00 | 4580.00 | 4600.00 | +0.00% | 222,526 |
| 2025-12-02 | 4624.00 | 4626.00 | 4566.00 | 4600.00 | -0.30% | 330,261 |
| 2025-12-01 | 4598.00 | 4652.00 | 4532.00 | 4614.00 | -0.26% | 629,089 |
| 2025-11-28 | 4640.00 | 4660.00 | 4598.00 | 4626.00 | -0.17% | 304,115 |
| 2025-11-27 | 4636.00 | 4667.00 | 4614.00 | 4634.00 | -0.09% | 461,007 |
| 2025-11-26 | 4600.00 | 4642.00 | 4568.00 | 4638.00 | +1.00% | 748,170 |
| 2025-11-25 | 4734.00 | 4734.00 | 4572.00 | 4592.00 | -5.71% | 748,153 |
| 2025-11-24 | 4872.00 | 4896.00 | 4844.00 | 4870.00 | +0.74% | 538,874 |
| 2025-11-21 | 4770.00 | 4850.00 | 4758.00 | 4834.00 | +0.71% | 266,704 |
| 2025-11-20 | 4860.00 | 4866.00 | 4798.00 | 4800.00 | -0.50% | 222,837 |
| 2025-11-19 | 4760.00 | 4834.68 | 4760.00 | 4824.00 | +1.01% | 233,105 |
| 2025-11-18 | 4794.00 | 4830.00 | 4774.00 | 4776.00 | -1.69% | 326,229 |
| 2025-11-17 | 4934.00 | 4944.00 | 4858.00 | 4858.00 | -1.42% | 604,295 |
| 2025-11-14 | 4978.00 | 4978.00 | 4880.00 | 4928.00 | -1.36% | 279,785 |
| 2025-11-13 | 5075.00 | 5075.00 | 4982.00 | 4996.00 | -1.26% | 155,842 |
| 2025-11-12 | 5030.00 | 5070.00 | 5015.00 | 5060.00 | +0.60% | 205,628 |
| 2025-11-11 | 5035.00 | 5060.00 | 4978.00 | 5030.00 | +1.00% | 309,087 |
| 2025-11-10 | 5000.00 | 5010.00 | 4954.00 | 4980.00 | +0.52% | 140,972 |
| 2025-11-07 | 5045.00 | 5050.00 | 4904.00 | 4954.00 | -1.61% | 169,766 |
| 2025-11-06 | 5110.00 | 5140.00 | 5020.00 | 5035.00 | -1.85% | 264,033 |
| 2025-11-05 | 5100.00 | 5150.00 | 5075.00 | 5130.00 | +0.59% | 234,287 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.17%). Worst month: Mar (-12.99%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Intertek Group PLC's (ITRK.LSE) latest close?
5930.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is ITRK.LSE's 52-week high and low?
5930.00 high and 3519.42 low over the trailing 52 weeks, as of 2026-10-30.
What is Intertek Group PLC's strongest and weakest month historically?
Historically, ITRK.LSE's strongest calendar month has been Apr (average +9.17%) and its weakest Mar (average -12.99%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ITRK.LSE?
Uptrend stack intact: Trades +0.9% vs the 50-day and +14.7% vs the 200-day average, 0% below the 52-week high and +71.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ITRK.LSE above its 50-day and 200-day moving averages?
Intertek Group PLC trades 0.9% above its 50-day and 14.7% above its 200-day moving average (0.3% above its 20-day). As of 2026-10-30.