INTERTEK GROUP PLC ORD 1P - Price History
Monthly price history for ITRK.L (INTERTEK GROUP PLC ORD 1P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £50.10 | £50.10 |
| April 2024 | £49.44 | £49.44 |
| March 2024 | £49.85 | £49.85 |
| February 2024 | £46.22 | £46.22 |
| January 2024 | £44.93 | £44.93 |
| December 2023 | £42.46 | £42.46 |
| November 2023 | £39.85 | £39.85 |
| October 2023 | £38.23 | £38.23 |
| September 2023 | £41.12 | £41.12 |
| August 2023 | £41.03 | £41.40 |
| July 2023 | £43.23 | £43.62 |
| June 2023 | £42.27 | £42.65 |
| May 2023 | £41.17 | £41.54 |
| April 2023 | £40.51 | £41.56 |
| March 2023 | £39.50 | £40.53 |
| February 2023 | £40.68 | £41.74 |
| January 2023 | £42.35 | £43.45 |
| December 2022 | £39.32 | £40.34 |
| November 2022 | £39.42 | £40.45 |
| October 2022 | £35.61 | £36.54 |
| September 2022 | £36.13 | £37.07 |
| August 2022 | £38.25 | £39.59 |
| July 2022 | £42.28 | £43.76 |
| June 2022 | £40.64 | £42.06 |
| May 2022 | £44.78 | £46.35 |
| April 2022 | £47.65 | £50.08 |
| March 2022 | £49.70 | £52.24 |
| February 2022 | £51.23 | £53.84 |
| January 2022 | £50.84 | £53.44 |
| December 2021 | £53.57 | £56.30 |
| November 2021 | £50.81 | £53.40 |
| October 2021 | £46.57 | £48.95 |
| September 2021 | £47.35 | £49.77 |
| August 2021 | £49.82 | £52.70 |
| July 2021 | £48.74 | £51.56 |
| June 2021 | £52.28 | £55.30 |
| May 2021 | £51.32 | £54.28 |
| April 2021 | £57.29 | £61.38 |
| March 2021 | £52.29 | £56.02 |
| February 2021 | £49.99 | £53.56 |
| January 2021 | £51.51 | £55.18 |
| December 2020 | £52.72 | £56.48 |
| November 2020 | £51.54 | £55.22 |
| October 2020 | £52.01 | £55.72 |
| September 2020 | £59.12 | £63.34 |
| August 2020 | £54.55 | £58.76 |
| July 2020 | £49.93 | £53.78 |
| June 2020 | £50.50 | £54.40 |
| May 2020 | £51.11 | £55.06 |
| April 2020 | £43.46 | £47.50 |
| March 2020 | £43.24 | £47.26 |
| February 2020 | £48.21 | £52.70 |
| January 2020 | £52.70 | £57.60 |
| December 2019 | £53.54 | £58.52 |
| November 2019 | £50.46 | £55.16 |
| October 2019 | £48.96 | £53.52 |
| September 2019 | £50.12 | £54.78 |
| August 2019 | £49.35 | £54.28 |
| July 2019 | £51.89 | £57.08 |
| June 2019 | £50.02 | £55.02 |
| May 2019 | £48.15 | £52.96 |
| April 2019 | £48 | £53.50 |
| March 2019 | £43.58 | £48.57 |
| February 2019 | £45.63 | £50.86 |
| January 2019 | £44.03 | £49.08 |
| December 2018 | £43.06 | £48 |
| November 2018 | £42.14 | £46.97 |
| October 2018 | £42.06 | £46.88 |
| September 2018 | £44.50 | £49.92 |
| August 2018 | £45.77 | £51.34 |
| July 2018 | £52.42 | £58.80 |
| June 2018 | £50.96 | £57.16 |
| May 2018 | £48.73 | £54.66 |
| April 2018 | £43.28 | £49.01 |
| March 2018 | £41.16 | £46.60 |
| February 2018 | £43.39 | £49.13 |
| January 2018 | £44.37 | £50.24 |
| December 2017 | £45.84 | £51.90 |
| November 2017 | £46.19 | £52.30 |
| October 2017 | £47.91 | £54.25 |
| September 2017 | £44 | £49.82 |
| August 2017 | £44.91 | £51.10 |
| July 2017 | £37.80 | £43.01 |
| June 2017 | £37.06 | £42.17 |
| May 2017 | £37.78 | £42.99 |
| April 2017 | £35.37 | £40.66 |
| March 2017 | £34.22 | £39.34 |
| February 2017 | £30.68 | £35.27 |
| January 2017 | £29.51 | £33.92 |
| December 2016 | £30.28 | £34.81 |
| November 2016 | £28.61 | £32.89 |
| October 2016 | £29.73 | £34.18 |
| September 2016 | £30.35 | £34.89 |
| August 2016 | £30.20 | £34.91 |
| July 2016 | £31.36 | £36.25 |
| June 2016 | £30.10 | £34.79 |
| May 2016 | £27.14 | £31.37 |
| April 2016 | £27.88 | £32.57 |
| March 2016 | £27.11 | £31.67 |
| February 2016 | £25.01 | £29.22 |
| January 2016 | £24.22 | £28.30 |
| December 2015 | £23.77 | £27.77 |
| November 2015 | £24.20 | £28.27 |
| October 2015 | £22.47 | £26.25 |
| September 2015 | £20.66 | £24.31 |
| August 2015 | £21.55 | £25.36 |
| July 2015 | £20.80 | £24.47 |
| June 2015 | £20.82 | £24.50 |
| May 2015 | £21.26 | £25.01 |
| April 2015 | £21.92 | £26.12 |
| March 2015 | £20.96 | £24.98 |
| February 2015 | £21.23 | £25.30 |
| January 2015 | £19.24 | £22.93 |
| December 2014 | £19.59 | £23.34 |
| November 2014 | £19.60 | £23.35 |
| October 2014 | £22.84 | £27.22 |
| September 2014 | £21.86 | £26.21 |
| August 2014 | £23.36 | £28.01 |
| July 2014 | £21.39 | £25.64 |
| June 2014 | £22.93 | £27.49 |
| May 2014 | £24.34 | £29.18 |
| April 2014 | £23.98 | £29.06 |
| March 2014 | £25.35 | £30.72 |
| February 2014 | £24.27 | £29.41 |
| January 2014 | £23.37 | £28.32 |
| December 2013 | £25.98 | £31.48 |
| November 2013 | £25.06 | £30.37 |
| October 2013 | £27.50 | £33.32 |
| September 2013 | £27.15 | £33.05 |
| August 2013 | £26.31 | £32.02 |
| July 2013 | £24.85 | £30.25 |
| June 2013 | £24.02 | £29.23 |
| May 2013 | £26.41 | £32.15 |
| April 2013 | £26.95 | £33.08 |
| March 2013 | £27.64 | £33.93 |
| February 2013 | £27.20 | £33.39 |
| January 2013 | £25.32 | £31.09 |
| December 2012 | £25.24 | £30.99 |
| November 2012 | £25.17 | £30.90 |
| October 2012 | £22.96 | £28.19 |
| September 2012 | £22.22 | £27.40 |
| August 2012 | £22.83 | £28.15 |
| July 2012 | £22.17 | £27.34 |
| June 2012 | £21.67 | £26.72 |
| May 2012 | £21.26 | £26.45 |
| April 2012 | £20.21 | £25.15 |
| March 2012 | £20.18 | £25.11 |
| February 2012 | £18.61 | £23.15 |
| January 2012 | £16.97 | £21.12 |
| December 2011 | £16.36 | £20.35 |
| November 2011 | £15.46 | £19.24 |
| October 2011 | £16.43 | £20.55 |
| September 2011 | £14.83 | £18.55 |
| August 2011 | £16.14 | £20.19 |
| July 2011 | £15.31 | £19.15 |
| June 2011 | £15.77 | £19.73 |
| May 2011 | £16.20 | £20.46 |
| April 2011 | £16.83 | £21.25 |
| March 2011 | £16.11 | £20.34 |
| February 2011 | £14.29 | £18.04 |
| January 2011 | £13.76 | £17.37 |
| December 2010 | £14.06 | £17.75 |
| November 2010 | £14.37 | £18.14 |
| October 2010 | £14.62 | £18.55 |
| September 2010 | £14.42 | £18.30 |
| August 2010 | £13.27 | £16.84 |
| July 2010 | £12.43 | £15.77 |
| June 2010 | £11.37 | £14.43 |
| May 2010 | £11.07 | £14.22 |
| April 2010 | £11.59 | £14.89 |
| March 2010 | £11.35 | £14.58 |
| February 2010 | £9.98 | £12.82 |
| January 2010 | £9.42 | £12.10 |
| December 2009 | £9.77 | £12.55 |
| November 2009 | £9.06 | £11.64 |
| October 2009 | £9.71 | £12.55 |
| September 2009 | £9.81 | £12.69 |
| August 2009 | £9.35 | £12.09 |
| July 2009 | £8.04 | £10.39 |
| June 2009 | £8.07 | £10.43 |
| May 2009 | £8 | £10.48 |
| April 2009 | £7.80 | £10.21 |
| March 2009 | £6.76 | £8.86 |
| February 2009 | £6.33 | £8.28 |
| January 2009 | £6.52 | £8.54 |
| December 2008 | £5.99 | £7.84 |
| November 2008 | £5.76 | £7.55 |
| October 2008 | £5.54 | £7.32 |
| September 2008 | £6.31 | £8.34 |
| August 2008 | £7.45 | £9.84 |
| July 2008 | £7.67 | £10.13 |
| June 2008 | £7.48 | £9.88 |
| May 2008 | £7.65 | £10.23 |
| April 2008 | £7.28 | £9.73 |
| March 2008 | £7.72 | £10.32 |
| February 2008 | £6.72 | £8.99 |
| January 2008 | £6.55 | £8.76 |
| December 2007 | £7.41 | £9.90 |
| November 2007 | £6.77 | £9.05 |
| October 2007 | £7.70 | £10.29 |
| September 2007 | £7.04 | £9.47 |
| August 2007 | £7.30 | £9.82 |
| July 2007 | £7.37 | £9.90 |
| June 2007 | £7.32 | £9.84 |
| May 2007 | £6.79 | £9.14 |
| April 2007 | £6.87 | £9.34 |
| March 2007 | £6.67 | £9.06 |
| February 2007 | £6.34 | £8.62 |
| January 2007 | £6.31 | £8.58 |
| December 2006 | £6.13 | £8.34 |
| November 2006 | £5.68 | £7.72 |
| October 2006 | £6.02 | £8.23 |
| September 2006 | £5.71 | £7.80 |
| August 2006 | £5.05 | £6.91 |
| July 2006 | £4.79 | £6.54 |
| June 2006 | £5.12 | £7 |
| May 2006 | £5.06 | £6.92 |
| April 2006 | £5.96 | £8.24 |
| March 2006 | £5.94 | £8.22 |
| February 2006 | £5.42 | £7.50 |
| January 2006 | £5.45 | £7.54 |
| December 2005 | £5.04 | £6.97 |
| November 2005 | £5.15 | £7.12 |
| October 2005 | £5.12 | £7.12 |
| September 2005 | £4.91 | £6.84 |
| August 2005 | £5.42 | £7.54 |
| July 2005 | £5.13 | £7.13 |
| June 2005 | £5.05 | £7.02 |
| May 2005 | £5.38 | £7.56 |
| April 2005 | £5.41 | £7.59 |
| March 2005 | £5.51 | £7.74 |
| February 2005 | £4.97 | £6.98 |
| January 2005 | £5.20 | £7.30 |
| December 2004 | £5.02 | £7.05 |
| November 2004 | £5.02 | £7.05 |
| October 2004 | £4.88 | £6.88 |
| September 2004 | £4.25 | £6 |
| August 2004 | £4.05 | £5.72 |
| July 2004 | £3.95 | £5.57 |
| June 2004 | £4.05 | £5.72 |
| May 2004 | £3.79 | £5.41 |
| April 2004 | £3.60 | £5.14 |
| March 2004 | £3.64 | £5.19 |
| February 2004 | £3.38 | £4.82 |
| January 2004 | £3.28 | £4.68 |
| December 2003 | £3.23 | £4.61 |
| November 2003 | £3.61 | £5.15 |
| October 2003 | £3.58 | £5.14 |
| September 2003 | £3.57 | £5.12 |
| August 2003 | £3.31 | £4.75 |
| July 2003 | £3.21 | £4.60 |
| June 2003 | £3.02 | £4.34 |
| May 2003 | £3.04 | £4.42 |
| April 2003 | £2.50 | £3.62 |
| March 2003 | £2.41 | £3.50 |
| February 2003 | £2.37 | £3.44 |
| January 2003 | £2.45 | £3.56 |
| December 2002 | £2.79 | £4.04 |
| November 2002 | £2.86 | £4.16 |
| October 2002 | £3.03 | £4.40 |
| September 2002 | £2.71 | £3.94 |
| August 2002 | £2.94 | £4.27 |
| July 2002 | £2.59 | £3.76 |
| June 2002 | £2.97 | £4.31 |
| May 2002 | £3.03 | £4.40 |
ITRK.L
Price: £50.10
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: 8043.48%
Payout Ratio Range:
Dividend Per Share: 148.00 GBp
Earnings Per Share: 1.83 GBp
P/E Ratio: 23.84
Exchange: LSE
Sector: Industrials
Industry: Specialty Business Services
Volume: 218302
Market Capitalization: 8.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR5: 9.15%
DGR10: 6.45%