REG - Intertek Group Plc - Transaction in Own Shares
Mon 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250818:nRSR6095Va&default-theme=true RNS Number : 6095V Intertek Group PLC 18 August 2025 Transactions in own shares Intertek Group plc (the Company) announces that it has purchased the following number of its ordinary shares of 0.01 pence each through J.P. Morgan Securities plc, pursuant to the terms of its Share Buyback Programme announced on 24 March 2025. Date of purchase: 15 August 2025 Aggregate number of ordinary shares purchased: 51,076 Lowest price paid per share: 4,629.0000 Highest price paid per share: 4,650.0000 Volume weighted average price paid per share (pence per share): 4,644.7674 The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares. Following the above transaction, the Company holds none of its ordinary shares in treasury and has 156,368,122 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,368,122. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme. Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 5,025,005 ordinary shares for a total consideration of £236,731,408.21. Enquiries: For further information, please contact: Denis Moreau, Investor Relations Telephone: +44 (0) 20 7396 3415 investor@intertek.com Jonathon Brill/James Styles, DGA Group Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com Schedule of Purchases Issuer Name Intertek Group plc ISIN GB0031638363 Intermediary Name J.P. Morgan Securities plc Time Zone UKT Currency GBP Aggregate Information: Venue Volume-weighted average price Aggregate volume Lowest price per share Highest price per share London Stock Exchange 4,640.7868 10,699 4,630.0000 4,650.0000 CBOE Europe 4,644.6966 20,636 4,629.0000 4,650.0000 Chi-X Europe 4,646.6496 10,956 4,630.0000 4,650.0000 Aquis Stock Exchange 4,646.8180 3,763 4,630.0000 4,650.0000 Turquoise 4,647.8959 5,022 4,630.0000 4,650.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 16:11:15 87 4,630.0000 XLON 05002050000227640-E0O8nCeHomWj 16:11:18 195 4,630.0000 XLON 07002070000227607-E0O8nCeHomhH 16:11:18 46 4,630.0000 XLON 07002070000227607-E0O8nCeHomhM 16:11:24 728 4,631.0000 BATE 08492084900229815-D200019QR 16:11:26 96 4,632.0000 XLON 07002070000227692-E0O8nCeHomxp 16:11:26 21 4,632.0000 XLON 07002070000227692-E0O8nCeHomxr 16:11:32 1,246 4,630.0000 CHIX 06262062600229103-E20001ORD 16:11:34 114 4,632.0000 XLON 05002050000227856-E0O8nCeHoneS 16:11:34 96 4,632.0000 XLON 05002050000227856-E0O8nCeHoneU 16:11:34 70 4,632.0000 XLON 05002050000227856-E0O8nCeHoneW 16:11:34 31 4,632.0000 XLON 05002050000227856-E0O8nCeHoneY 16:11:34 144 4,632.0000 XLON 05002050000227856-E0O8nCeHonea 16:11:44 96 4,632.0000 XLON 07002070000227907-E0O8nCeHonl8 16:11:44 197 4,632.0000 XLON 07002070000227907-E0O8nCeHonlA 16:11:44 17 4,632.0000 XLON 07002070000227907-E0O8nCeHonlC 16:11:44 55 4,632.0000 XLON 07002070000227907-E0O8nCeHonlE 16:11:50 38 4,632.0000 XLON 05002050000228010-E0O8nCeHontz 16:11:50 96 4,632.0000 XLON 05002050000228010-E0O8nCeHonu1 16:11:50 108 4,632.0000 XLON 05002050000228010-E0O8nCeHonu3 16:11:50 70 4,632.0000 XLON 05002050000228010-E0O8nCeHonu5 16:11:50 33 4,632.0000 XLON 05002050000228010-E0O8nCeHonu7 16:11:52 333 4,630.0000 TRQX 08252082500098913-E0O8nCMhxtws 16:11:53 38 4,630.0000 BATE 06242062400231281-D200019VO 16:11:53 291 4,630.0000 BATE 06242062400231281-D200019VP 16:11:57 96 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2j 16:11:57 15 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2l 16:11:57 33 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2n 16:11:57 70 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2p 16:11:57 110 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2r 16:12:01 38 4,631.0000 BATE 08492084900230528-D200019X7 16:12:01 316 4,631.0000 BATE 08492084900230528-D200019X8 16:12:02 96 4,632.0000 XLON 07002070000228116-E0O8nCeHooC2 16:12:04 96 4,632.0000 XLON 05002050000228197-E0O8nCeHooHP 16:12:05 416 4,630.0000 AQXE 0841B101077 16:12:06 96 4,630.0000 XLON 07002070000228154-E0O8nCeHooPu 16:12:08 96 4,630.0000 XLON 05002050000228239-E0O8nCeHooRf 16:12:09 378 4,629.0000 BATE 06242062400231621-D200019Z9 16:12:09 96 4,630.0000 XLON 07002070000228184-E0O8nCeHooUe 16:12:09 9 4,630.0000 XLON 07002070000228184-E0O8nCeHooUg 16:12:11 96 4,630.0000 XLON 07002070000228212-E0O8nCeHooWf 16:12:11 9 4,630.0000 XLON 07002070000228212-E0O8nCeHooWh 16:12:13 96 4,630.0000 XLON 05002050000228295-E0O8nCeHoocZ 16:12:13 28 4,630.0000 XLON 05002050000228295-E0O8nCeHoocb 16:12:15 186 4,630.0000 XLON 07002070000228256-E0O8nCeHoogF 16:12:17 314 4,629.0000 BATE 06242062400231776-D20001A06 16:12:17 96 4,630.0000 XLON 05002050000228336-E0O8nCeHoopo 16:12:21 9 4,630.0000 XLON 05002050000228373-E0O8nCeHoova 16:12:21 96 4,630.0000 XLON 05002050000228373-E0O8nCeHoovc 16:12:22 96 4,630.0000 XLON 05002050000228386-E0O8nCeHooxc 16:12:22 10 4,630.0000 XLON 05002050000228386-E0O8nCeHooxe 16:12:24 96 4,630.0000 XLON 05002050000228403-E0O8nCeHop1o 16:12:24 9 4,630.0000 XLON 05002050000228403-E0O8nCeHop1q 16:12:25 330 4,629.0000 BATE 08492084900231066-D20001A1Q 16:12:26 96 4,630.0000 XLON 05002050000228423-E0O8nCeHop3X 16:12:26 10 4,630.0000 XLON 05002050000228423-E0O8nCeHop3Z 16:12:26 9 4,630.0000 XLON 05002050000228423-E0O8nCeHop3b 16:12:28 205 4,630.0000 XLON 07002070000228404-E0O8nCeHopCl 16:12:32 413 4,629.0000 BATE 06242062400232136-D20001A2F 16:12:32 96 4,630.0000 XLON 07002070000228448-E0O8nCeHopLS 16:12:34 96 4,630.0000 XLON 07002070000228473-E0O8nCeHopPb 16:12:34 14 4,630.0000 XLON 07002070000228473-E0O8nCeHopPd 16:12:36 96 4,630.0000 XLON 05002050000228546-E0O8nCeHopTm 16:12:36 12 4,630.0000 XLON 05002050000228546-E0O8nCeHopTo 16:12:38 96 4,630.0000 XLON 07002070000228514-E0O8nCeHopYc 16:12:38 16 4,630.0000 XLON 07002070000228514-E0O8nCeHopYe 16:12:38 55 4,630.0000 XLON 07002070000228514-E0O8nCeHopYg 16:12:38 70 4,630.0000 XLON 07002070000228514-E0O8nCeHopYi 16:12:42 50 4,629.0000 BATE 06242062400232368-D20001A3V 16:12:42 96 4,630.0000 XLON 07002070000228556-E0O8nCeHophv 16:12:42 39 4,630.0000 BATE 06242062400232368-20001A3W 16:12:44 98 4,630.0000 BATE 06242062400232407-D20001A43 16:12:44 25 4,630.0000 XLON 07002070000228572-E0O8nCeHopkQ 16:12:44 39 4,630.0000 BATE 06242062400232407-20001A44 16:12:45 118 4,630.0000 XLON 07002070000228572-E0O8nCeHopl9 16:12:45 43 4,630.0000 XLON 07002070000228572-E0O8nCeHoplC 16:12:47 440 4,630.0000 BATE 08492084900231544-D20001A4G 16:14:06 186 4,640.0000 AQXE 0616B102301 16:14:06 187 4,640.0000 XLON 05002050000229563-E0O8nCeHorzy 16:14:06 128 4,640.0000 XLON 05002050000229563-E0O8nCeHos04 16:14:06 320 4,638.0000 TRQX 08252082500099978-E0O8nCMhy0qV 16:14:06 60 4,640.0000 CHIX 08512085100230711-120001PKI 16:14:06 59 4,640.0000 CHIX 08512085100230712-120001PKJ 16:14:06 49 4,640.0000 CHIX 08512085100230713-120001PKK 16:14:06 95 4,640.0000 BATE 08492084900233060-20001AEU 16:14:06 76 4,640.0000 BATE 06242062400234065-20001AEV 16:14:07 449 4,640.0000 CHIX 08512085100230729-E20001PKN 16:14:07 840 4,638.0000 BATE 06242062400234081-D20001AEY 16:14:07 186 4,640.0000 XLON 05002050000229574-E0O8nCeHos21 16:14:08 840 4,638.0000 BATE 08492084900233088-D20001AF0 16:14:08 40 4,640.0000 XLON 05002050000229586-E0O8nCeHos4j 16:14:12 265 4,644.0000 CHIX 06262062600231183-120001PKZ 16:14:13 49 4,644.0000 BATE 08492084900233176-20001AFJ 16:14:16 35 4,643.0000 BATE 06242062400234237-D20001AG1 16:14:18 35 4,644.0000 BATE 06242062400234284-D20001AGA 16:14:18 390 4,644.0000 BATE 06242062400234284-20001AGB 16:14:25 46 4,644.0000 AQXE 0616B102440 16:14:25 186 4,644.0000 XLON 05002050000229682-E0O8nCeHosdQ 16:14:25 229 4,644.0000 CHIX 08512085100230858-120001PMN 16:14:25 10 4,644.0000 BATE 06242062400234284-20001AGU 16:14:25 42 4,644.0000 BATE 06242062400234349-20001AGW 16:14:25 177 4,644.0000 BATE 06242062400234349-20001AGX 16:14:26 35 4,644.0000 BATE 08492084900233463-D20001AH1 16:14:26 96 4,644.0000 XLON 07002070000229760-E0O8nCeHosg6 16:14:26 287 4,644.0000 BATE 08492084900233463-20001AH3 16:14:26 37 4,644.0000 BATE 08492084900233463-20001AH4 16:14:28 177 4,644.0000 AQXE 0616B102487 16:14:46 57 4,642.0000 AQXE 0616B102689 16:14:46 223 4,642.0000 XLON 05002050000229602-E0O8nCeHotNQ 16:14:46 186 4,642.0000 CHIX 08512085100230751-120001PPI 16:14:46 186 4,642.0000 BATE 06242062400234108-20001AK8 16:14:46 172 4,642.0000 BATE 06242062400234454-20001AK9 16:14:47 30 4,642.0000 BATE 06242062400234921-D20001AKJ 16:14:47 242 4,642.0000 XLON 05002050000230111-E0O8nCeHotS5 16:14:47 93 4,642.0000 CHIX 08512085100231303-120001PPX 16:14:47 49 4,642.0000 BATE 06242062400234921-20001AKK 16:14:48 40 4,642.0000 BATE 06242062400234936-D20001AKN 16:15:05 11 4,642.0000 BATE 06242062400234936-20001ANA 16:15:05 47 4,642.0000 BATE 06242062400234936-20001ANB 16:22:33 7 4,644.0000 BATE 06242062400238117-20001C9S 16:26:21 120 4,648.0000 XLON 07002070000233001-E0O8nCeHp9BN 16:26:21 20 4,648.0000 XLON 07002070000233001-E0O8nCeHp9BP 16:26:21 24 4,648.0000 XLON 07002070000233001-E0O8nCeHp9BR 16:26:23 120 4,648.0000 XLON 05002050000233027-E0O8nCeHp9Fw 16:26:23 70 4,648.0000 XLON 05002050000233027-E0O8nCeHp9Fy 16:26:25 21 4,647.0000 BATE 06242062400247952-D20001D75 16:26:25 120 4,648.0000 XLON 07002070000233026-E0O8nCeHp9Jx 16:26:25 14 4,648.0000 XLON 07002070000233026-E0O8nCeHp9Jz 16:26:25 17 4,648.0000 XLON 07002070000233026-E0O8nCeHp9K1 16:26:25 70 4,648.0000 XLON 07002070000233026-E0O8nCeHp9K3 16:26:25 151 4,648.0000 BATE 06242062400247952-20001D76 16:26:26 14 4,648.0000 XLON 05002050000233045-E0O8nCeHp9Mk 16:26:26 120 4,648.0000 XLON 05002050000233045-E0O8nCeHp9Mm 16:26:26 70 4,648.0000 XLON 05002050000233045-E0O8nCeHp9Mo 16:26:27 120 4,647.0000 BATE 08492084900246721-D20001D8A 16:26:27 15 4,648.0000 XLON 07002070000233034-E0O8nCeHp9ON 16:26:27 38 4,648.0000 XLON 07002070000233034-E0O8nCeHp9OP 16:26:27 120 4,648.0000 XLON 07002070000233034-E0O8nCeHp9OR 16:26:27 70 4,648.0000 XLON 07002070000233034-E0O8nCeHp9OT 16:26:27 151 4,648.0000 BATE 08492084900246721-20001D8B 16:26:28 120 4,648.0000 XLON 05002050000233048-E0O8nCeHp9Rf 16:26:28 16 4,648.0000 XLON 05002050000233048-E0O8nCeHp9Rh 16:26:28 70 4,648.0000 XLON 05002050000233048-E0O8nCeHp9Rj 16:26:29 16 4,648.0000 XLON 07002070000233038-E0O8nCeHp9SE 16:26:29 120 4,648.0000 XLON 07002070000233038-E0O8nCeHp9SG 16:26:30 120 4,648.0000 XLON 05002050000233055-E0O8nCeHp9U4 16:26:30 8 4,648.0000 XLON 05002050000233055-E0O8nCeHp9U6 16:26:30 70 4,648.0000 XLON 05002050000233055-E0O8nCeHp9U8 16:26:31 74 4,647.0000 BATE 06242062400248056-D20001D8W 16:26:31 151 4,648.0000 BATE 06242062400248056-20001D8X 16:26:40 421 4,649.0000 CHIX 06262062600236908-E20001SRB 16:26:40 147 4,650.0000 TRQX 06002060000089322-E0O8nCMhyXco 16:26:41 600 4,649.0000 BATE 06242062400248196-D20001DA3 16:26:41 55 4,650.0000 BATE 06242062400248196-20001DA4 16:26:41 151 4,650.0000 BATE 06242062400248196-20001DA5 16:26:42 240 4,649.0000 BATE 08492084900246928-D20001DAL 16:26:42 880 4,649.0000 BATE 08492084900246928-D20001DAM 16:26:42 30 4,649.0000 BATE 08492084900246928-D20001DAN 16:26:42 151 4,650.0000 BATE 08492084900246928-20001DAO 16:26:43 900 4,649.0000 BATE 08492084900246945-D20001DAU 16:26:43 147 4,650.0000 TRQX 06002060000089342-E0O8nCMhyXii 16:26:45 69 4,650.0000 CHIX 06262062600236939-120001SS9 16:26:45 104 4,650.0000 CHIX 06262062600236939-120001SSA 16:26:45 28 4,650.0000 CHIX 06262062600236939-120001SSB 16:26:46 366 4,649.0000 BATE 08492084900246991-D20001DB7 16:26:46 19 4,649.0000 BATE 08492084900246991-D20001DB8 16:26:46 109 4,650.0000 BATE 08492084900246991-20001DB9 16:26:47 11 4,650.0000 CHIX 06262062600236963-120001SSI 16:26:47 11 4,650.0000 CHIX 06262062600236963-120001SSJ 16:26:47 104 4,650.0000 CHIX 06262062600236963-120001SSK 16:26:49 17 4,649.0000 BATE 08492084900247034-D20001DBL 16:26:49 104 4,650.0000 CHIX 08512085100236548-120001SSO 16:26:49 13 4,650.0000 CHIX 08512085100236548-120001SSP 16:26:49 151 4,650.0000 BATE 08492084900247034-20001DBM 16:26:49 147 4,650.0000 TRQX 06002060000089371-E0O8nCMhyXtz 16:26:50 68 4,649.0000 BATE 06242062400248333-D20001DBR 16:26:50 104 4,650.0000 CHIX 08512085100236553-120001SSS 16:26:50 151 4,650.0000 BATE 06242062400248333-20001DBS 16:26:51 33 4,649.0000 BATE 08492084900247066-D20001DBX 16:26:51 13 4,650.0000 CHIX 06262062600236983-120001SSX 16:26:51 104 4,650.0000 CHIX 06262062600236983-120001SSY 16:26:51 151 4,650.0000 BATE 08492084900247066-20001DBY 16:26:52 34 4,649.0000 BATE 06242062400248354-D20001DC2 16:26:52 151 4,650.0000 BATE 06242062400248354-20001DC3 16:26:53 34 4,649.0000 BATE 08492084900247090-D20001DCA 16:26:53 151 4,650.0000 BATE 08492084900247090-20001DCB 16:26:54 34 4,649.0000 BATE 06242062400248381-D20001DCF 16:26:54 151 4,650.0000 BATE 06242062400248381-20001DCG 16:26:55 104 4,650.0000 CHIX 06262062600237004-120001STL 16:26:56 151 4,650.0000 BATE 06242062400248421-20001DCT 16:26:58 68 4,649.0000 BATE 08492084900247170-D20001DD6 16:27:00 151 4,650.0000 BATE 08492084900247210-20001DDG 16:27:01 104 4,650.0000 CHIX 06262062600237051-120001SUS 16:27:02 23 4,649.0000 BATE 06242062400248533-D20001DDU 16:27:02 11 4,650.0000 CHIX 08512085100236632-120001SV1 16:27:02 104 4,650.0000 CHIX 08512085100236632-120001SV2 16:27:03 104 4,650.0000 CHIX 06262062600237060-120001SVB 16:27:04 104 4,650.0000 CHIX 06262062600237066-120001SVG 16:27:04 126 4,650.0000 AQXE 0616B110033 16:27:04 92 4,650.0000 TRQX 06002060000089457-E0O8nCMhyYXE 16:27:04 147 4,650.0000 TRQX 06002060000089457-E0O8nCMhyYXG 16:27:06 454 4,650.0000 BATE 08492084900247309-20001DED 16:27:07 466 4,650.0000 CHIX 08512085100236657-120001SVY 16:27:19 503 4,650.0000 AQXE 0841B110187 16:27:19 224 4,650.0000 XLON 05002050000233205-E0O8nCeHpAch 16:27:19 215 4,650.0000 BATE 06242062400248633-20001DG1 16:27:19 224 4,650.0000 TRQX 06002060000089470-E0O8nCMhyZ3S 16:27:23 101 4,650.0000 TRQX 06002060000089533-E0O8nCMhyZ9x 16:27:24 120 4,650.0000 XLON 07002070000233265-E0O8nCeHpAhd 16:27:24 70 4,650.0000 XLON 07002070000233265-E0O8nCeHpAhf 16:27:24 104 4,650.0000 CHIX 08512085100236757-120001SYQ 16:27:24 138 4,650.0000 CHIX 08512085100236757-120001SYR 16:27:24 151 4,650.0000 BATE 08492084900247549-20001DGG 16:27:24 84 4,650.0000 BATE 08492084900247549-20001DGH 16:27:25 31 4,650.0000 BATE 08492084900247578-D20001DGJ 16:27:25 120 4,650.0000 XLON 07002070000233271-E0O8nCeHpAiL 16:27:25 104 4,650.0000 CHIX 06262062600237175-120001SYT 16:27:25 151 4,650.0000 BATE 08492084900247578-20001DGK 16:27:26 120 4,650.0000 XLON 05002050000233293-E0O8nCeHpAkk 16:27:26 20 4,650.0000 XLON 05002050000233293-E0O8nCeHpAkm 16:27:26 24 4,650.0000 XLON 05002050000233293-E0O8nCeHpAko 16:27:26 101 4,650.0000 XLON 05002050000233293-E0O8nCeHpAkq 16:27:26 70 4,650.0000 XLON 05002050000233293-E0O8nCeHpAks 16:27:26 104 4,650.0000 CHIX 08512085100236768-120001SYW 16:27:26 151 4,650.0000 BATE 06242062400248878-20001DGR 16:27:27 178 4,650.0000 CHIX 06262062600237187-E20001SZ5 16:27:27 120 4,650.0000 XLON 05002050000233298-E0O8nCeHpAlw 16:27:27 70 4,650.0000 XLON 05002050000233298-E0O8nCeHpAly 16:27:27 32 4,650.0000 XLON 05002050000233298-E0O8nCeHpAm0 16:27:27 104 4,650.0000 CHIX 06262062600237187-120001SZ6 16:27:27 151 4,650.0000 BATE 08492084900247605-20001DH1 16:27:28 120 4,650.0000 XLON 07002070000233282-E0O8nCeHpAmz 16:27:28 70 4,650.0000 XLON 07002070000233282-E0O8nCeHpAn1 16:27:28 100 4,650.0000 XLON 07002070000233282-E0O8nCeHpAn3 16:27:28 104 4,650.0000 CHIX 08512085100236775-120001SZI 16:27:28 151 4,650.0000 BATE 06242062400248913-20001DH7 16:27:29 37 4,650.0000 XLON 07002070000233287-E0O8nCeHpApG 16:27:29 120 4,650.0000 XLON 07002070000233287-E0O8nCeHpApI 16:27:29 70 4,650.0000 XLON 07002070000233287-E0O8nCeHpApK 16:27:29 104 4,650.0000 CHIX 06262062600237198-120001SZR 16:27:29 211 4,650.0000 CHIX 06262062600237198-120001SZS 16:27:29 151 4,650.0000 BATE 08492084900247632-20001DHB 16:27:30 104 4,650.0000 CHIX 08512085100236786-120001SZZ 16:27:30 151 4,650.0000 BATE 06242062400248953-20001DHG 16:27:30 126 4,650.0000 AQXE 0841B110261 16:27:31 104 4,650.0000 CHIX 06262062600237215-120001T0A 16:27:31 151 4,650.0000 BATE 08492084900247667-20001DHN 16:27:32 82 4,650.0000 BATE 06242062400248980-D20001DHS 16:27:32 104 4,650.0000 CHIX 08512085100236795-120001T0G 16:27:33 180 4,650.0000 BATE 08492084900247688-D20001DHW 16:27:33 104 4,650.0000 CHIX 06262062600237224-120001T0I 16:27:33 151 4,650.0000 BATE 08492084900247688-20001DHX 16:27:34 306 4,650.0000 BATE 06242062400249002-D20001DI0 16:27:35 170 4,650.0000 BATE 08492084900247712-D20001DI2 16:27:36 102 4,650.0000 BATE 06242062400249028-D20001DI6 16:27:37 34 4,650.0000 BATE 06242062400249051-D20001DI8 16:27:37 46 4,650.0000 TRQX 08252082500105122-E0O8nCMhyZWO 16:27:40 323 4,650.0000 BATE 08492084900247769-20001DIV 16:27:40 147 4,650.0000 TRQX 06002060000089647-E0O8nCMhyZc0 16:27:43 68 4,650.0000 BATE 08492084900247833-D20001DJA 16:27:43 44 4,650.0000 CHIX 08512085100236861-120001T1W 16:27:44 34 4,650.0000 BATE 06242062400249158-D20001DJD 16:27:46 147 4,650.0000 TRQX 06002060000089680-E0O8nCMhyZlr 16:27:48 70 4,650.0000 XLON 07002070000233353-E0O8nCeHpB0W 16:27:48 224 4,650.0000 CHIX 08512085100236882-120001T2Y 16:27:48 298 4,650.0000 CHIX 08512085100236882-120001T2Z 16:27:50 34 4,650.0000 BATE 06242062400249240-D20001DK1 16:27:51 68 4,650.0000 BATE 08492084900247947-D20001DK5 16:27:53 126 4,650.0000 TRQX 08252082500105205-E0O8nCMhyZvA 16:27:59 21 4,650.0000 TRQX 06002060000089750-E0O8nCMhya6g 16:28:00 147 4,650.0000 TRQX 08252082500105250-E0O8nCMhya9z 16:28:03 98 4,650.0000 AQXE 0616B110545 16:28:04 34 4,650.0000 BATE 08492084900248173-D20001DLX 16:28:05 576 4,650.0000 BATE 08492084900248173-20001DM0 16:28:27 371 4,650.0000 AQXE 0841B110799 16:28:36 76 4,650.0000 AQXE 0841B110919 16:28:36 124 4,650.0000 AQXE 0841B110920 16:28:37 92 4,650.0000 AQXE 0841B110927 16:28:37 37 4,650.0000 XLON 05002050000233543-E0O8nCeHpBvd 16:28:37 104 4,650.0000 CHIX 08512085100237188-120001TDE 16:28:37 147 4,650.0000 TRQX 06002060000089952-E0O8nCMhybMW 16:28:38 5 4,649.0000 BATE 06242062400250016-D20001DRZ 16:28:38 25 4,650.0000 XLON 07002070000233530-E0O8nCeHpBwv 16:28:38 120 4,650.0000 XLON 07002070000233530-E0O8nCeHpBwx 16:28:38 104 4,650.0000 CHIX 06262062600237618-120001TDJ 16:28:38 147 4,650.0000 TRQX 06002060000089962-E0O8nCMhybON 16:28:39 84 4,649.0000 BATE 08492084900248722-D20001DSA 16:28:39 25 4,650.0000 XLON 05002050000233556-E0O8nCeHpByR 16:28:39 11 4,650.0000 CHIX 08512085100237195-120001TDR 16:28:39 104 4,650.0000 CHIX 08512085100237195-120001TDS 16:28:39 63 4,650.0000 CHIX 08512085100237195-120001TDT 16:28:39 147 4,650.0000 TRQX 08252082500105493-E0O8nCMhybQU 16:28:40 54 4,649.0000 BATE 06242062400250058-D20001DSN 16:28:40 25 4,650.0000 XLON 07002070000233542-E0O8nCeHpByp 16:28:40 104 4,650.0000 CHIX 06262062600237635-120001TE5 16:28:40 11 4,650.0000 CHIX 06262062600237635-120001TE6 16:28:40 147 4,650.0000 TRQX 06002060000089986-E0O8nCMhybT8 16:28:41 30 4,649.0000 BATE 08492084900248765-D20001DSY 16:28:41 25 4,650.0000 XLON 05002050000233567-E0O8nCeHpBzP 16:28:41 104 4,650.0000 CHIX 08512085100237209-120001TEC 16:28:41 147 4,650.0000 TRQX 08252082500105516-E0O8nCMhybUM 16:28:43 60 4,650.0000 BATE 06242062400250107-D20001DTB 16:28:43 104 4,650.0000 CHIX 06262062600237660-120001TEL 16:28:43 8 4,650.0000 CHIX 06262062600237660-120001TEM 16:28:43 352 4,650.0000 BATE 06242062400250107-20001DTC 16:28:43 147 4,650.0000 TRQX 08252082500105528-E0O8nCMhybYo 16:28:45 93 4,650.0000 CHIX 08512085100237236-120001TF5 16:28:45 92 4,650.0000 CHIX 08512085100237236-120001TF6 16:28:45 100 4,650.0000 CHIX 08512085100237236-120001TF7 16:29:00 455 4,650.0000 AQXE 0841B111188 16:29:00 147 4,650.0000 TRQX 08252082500105649-E0O8nCMhycKy 16:29:01 120 4,650.0000 XLON 07002070000233672-E0O8nCeHpCSS 16:29:01 43 4,650.0000 XLON 07002070000233672-E0O8nCeHpCSU 16:29:01 70 4,650.0000 XLON 07002070000233672-E0O8nCeHpCSW 16:29:01 158 4,650.0000 TRQX 06002060000090121-E0O8nCMhycOE 16:29:01 104 4,650.0000 CHIX 06262062600237784-120001TJO 16:29:01 147 4,650.0000 TRQX 06002060000090121-E0O8nCMhycOH 16:29:02 104 4,650.0000 CHIX 08512085100237373-120001TKJ 16:29:02 147 4,650.0000 TRQX 08252082500105672-E0O8nCMhycQN 16:29:03 120 4,650.0000 XLON 05002050000233708-E0O8nCeHpCYk 16:29:03 104 4,650.0000 CHIX 08512085100237392-120001TKT 16:29:04 146 4,649.0000 BATE 08492084900249238-D20001DZK 16:29:04 26 4,650.0000 XLON 07002070000233687-E0O8nCeHpCZr 16:29:04 32 4,650.0000 XLON 07002070000233687-E0O8nCeHpCZt 16:29:04 104 4,650.0000 CHIX 06262062600237817-120001TL5 16:29:05 206 4,649.0000 BATE 06242062400250552-D20001DZV 16:29:05 26 4,650.0000 XLON 07002070000233695-E0O8nCeHpCbd 16:29:05 104 4,650.0000 CHIX 08512085100237402-120001TLD 16:29:05 11 4,650.0000 CHIX 08512085100237402-120001TLE 16:29:05 8 4,650.0000 BATE 06242062400250552-20001DZW 16:29:05 151 4,650.0000 BATE 06242062400250552-20001DZX 16:29:06 94 4,649.0000 BATE 08492084900249287-D20001E03 16:29:06 26 4,650.0000 XLON 05002050000233722-E0O8nCeHpCco 16:29:06 104 4,650.0000 CHIX 06262062600237839-120001TLN 16:29:06 143 4,650.0000 TRQX 06002060000090171-E0O8nCMhycbX 16:29:07 24 4,649.0000 BATE 06242062400250609-D20001E0E 16:29:07 25 4,650.0000 XLON 07002070000233700-E0O8nCeHpCda 16:29:07 11 4,650.0000 CHIX 08512085100237418-120001TLQ 16:29:08 5 4,649.0000 BATE 08492084900249333-D20001E0N 16:29:08 25 4,650.0000 XLON 05002050000233728-E0O8nCeHpCep 16:29:09 5 4,649.0000 BATE 06242062400250657-D20001E0V 16:29:09 25 4,650.0000 XLON 07002070000233708-E0O8nCeHpCge 16:29:09 10 4,650.0000 CHIX 08512085100237432-120001TM9 16:29:10 19 4,650.0000 XLON 05002050000233738-E0O8nCeHpCig 16:29:10 11 4,650.0000 CHIX 06262062600237866-120001TMG 16:29:11 365 4,650.0000 CHIX 08512085100237456-E20001TNB 16:29:11 385 4,650.0000 BATE 06242062400250708-D20001E1M 16:29:11 141 4,650.0000 TRQX 06002060000090206-E0O8nCMhycrn 16:29:11 126 4,650.0000 AQXE 0841B111378 16:29:11 68 4,650.0000 TRQX 06002060000090206-E0O8nCMhycrq 16:29:12 30 4,650.0000 BATE 08492084900249433-D20001E1X 16:29:13 32 4,650.0000 BATE 06242062400250757-D20001E26 16:29:13 126 4,650.0000 AQXE 0841B111414 16:29:14 178 4,650.0000 CHIX 06262062600237892-E20001TOA 16:29:14 158 4,650.0000 CHIX 06262062600237892-120001TOB 16:29:14 84 4,650.0000 BATE 08492084900249474-20001E2H 16:29:14 151 4,650.0000 BATE 08492084900249474-20001E2I 16:29:16 54 4,650.0000 AQXE 0616B111457 16:29:16 157 4,650.0000 AQXE 0616B111458 16:29:27 241 4,650.0000 AQXE 0616B111673 16:29:27 120 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2I 16:29:27 131 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2K 16:29:27 68 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2M 16:29:27 24 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2O 16:29:27 29 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2Q 16:29:27 102 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2S 16:29:27 70 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2U 16:29:27 59 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2W 16:29:27 67 4,649.0000 TRQX 08252082500105858-E0O8nCMhydbx 16:29:27 104 4,650.0000 CHIX 08512085100237563-120001TSM 16:29:27 147 4,650.0000 TRQX 08252082500105858-E0O8nCMhydc0 16:29:28 438 4,649.0000 BATE 06242062400251091-D20001E5Q 16:29:28 65 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3r 16:29:28 48 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3t 16:29:28 120 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3v 16:29:28 17 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3x 16:29:28 20 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3z 16:29:28 68 4,650.0000 TRQX 08252082500105864-E0O8nCMhyde7 16:29:28 104 4,650.0000 CHIX 08512085100237569-120001TSW 16:29:28 1 4,650.0000 CHIX 08512085100237569-120001TSX 16:29:28 11 4,650.0000 CHIX 08512085100237569-120001TSY 16:29:28 9 4,650.0000 CHIX 08512085100237569-120001TSZ 16:29:28 151 4,650.0000 BATE 06242062400251091-20001E5R 16:29:28 147 4,650.0000 TRQX 08252082500105864-E0O8nCMhydeA 16:29:30 28 4,650.0000 BATE 06242062400251144-D20001E6B 16:29:30 405 Aggregate number of ordinary shares purchased: 51,076 Lowest price paid per share: 4,629.0000 Highest price paid per share: 4,650.0000 Volume weighted average price paid per share (pence per share): 4,644.7674 The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares. Following the above transaction, the Company holds none of its ordinary shares in treasury and has 156,368,122 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,368,122. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme. Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 5,025,005 ordinary shares for a total consideration of £236,731,408.21. Enquiries: For further information, please contact: Denis Moreau, Investor Relations Telephone: +44 (0) 20 7396 3415 investor@intertek.com Jonathon Brill/James Styles, DGA Group Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com Schedule of Purchases Issuer Name Intertek Group plc ISIN GB0031638363 Intermediary Name J.P. Morgan Securities plc Time Zone UKT Currency GBP Aggregate Information: Venue Volume-weighted average price Aggregate volume Lowest price per share Highest price per share London Stock Exchange 4,640.7868 10,699 4,630.0000 4,650.0000 CBOE Europe 4,644.6966 20,636 4,629.0000 4,650.0000 Chi-X Europe 4,646.6496 10,956 4,630.0000 4,650.0000 Aquis Stock Exchange 4,646.8180 3,763 4,630.0000 4,650.0000 Turquoise 4,647.8959 5,022 4,630.0000 4,650.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 16:11:15 87 4,630.0000 XLON 05002050000227640-E0O8nCeHomWj 16:11:18 195 4,630.0000 XLON 07002070000227607-E0O8nCeHomhH 16:11:18 46 4,630.0000 XLON 07002070000227607-E0O8nCeHomhM 16:11:24 728 4,631.0000 BATE 08492084900229815-D200019QR 16:11:26 96 4,632.0000 XLON 07002070000227692-E0O8nCeHomxp 16:11:26 21 4,632.0000 XLON 07002070000227692-E0O8nCeHomxr 16:11:32 1,246 4,630.0000 CHIX 06262062600229103-E20001ORD 16:11:34 114 4,632.0000 XLON 05002050000227856-E0O8nCeHoneS 16:11:34 96 4,632.0000 XLON 05002050000227856-E0O8nCeHoneU 16:11:34 70 4,632.0000 XLON 05002050000227856-E0O8nCeHoneW 16:11:34 31 4,632.0000 XLON 05002050000227856-E0O8nCeHoneY 16:11:34 144 4,632.0000 XLON 05002050000227856-E0O8nCeHonea 16:11:44 96 4,632.0000 XLON 07002070000227907-E0O8nCeHonl8 16:11:44 197 4,632.0000 XLON 07002070000227907-E0O8nCeHonlA 16:11:44 17 4,632.0000 XLON 07002070000227907-E0O8nCeHonlC 16:11:44 55 4,632.0000 XLON 07002070000227907-E0O8nCeHonlE 16:11:50 38 4,632.0000 XLON 05002050000228010-E0O8nCeHontz 16:11:50 96 4,632.0000 XLON 05002050000228010-E0O8nCeHonu1 16:11:50 108 4,632.0000 XLON 05002050000228010-E0O8nCeHonu3 16:11:50 70 4,632.0000 XLON 05002050000228010-E0O8nCeHonu5 16:11:50 33 4,632.0000 XLON 05002050000228010-E0O8nCeHonu7 16:11:52 333 4,630.0000 TRQX 08252082500098913-E0O8nCMhxtws 16:11:53 38 4,630.0000 BATE 06242062400231281-D200019VO 16:11:53 291 4,630.0000 BATE 06242062400231281-D200019VP 16:11:57 96 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2j 16:11:57 15 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2l 16:11:57 33 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2n 16:11:57 70 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2p 16:11:57 110 4,632.0000 XLON 07002070000228038-E0O8nCeHoo2r 16:12:01 38 4,631.0000 BATE 08492084900230528-D200019X7 16:12:01 316 4,631.0000 BATE 08492084900230528-D200019X8 16:12:02 96 4,632.0000 XLON 07002070000228116-E0O8nCeHooC2 16:12:04 96 4,632.0000 XLON 05002050000228197-E0O8nCeHooHP 16:12:05 416 4,630.0000 AQXE 0841B101077 16:12:06 96 4,630.0000 XLON 07002070000228154-E0O8nCeHooPu 16:12:08 96 4,630.0000 XLON 05002050000228239-E0O8nCeHooRf 16:12:09 378 4,629.0000 BATE 06242062400231621-D200019Z9 16:12:09 96 4,630.0000 XLON 07002070000228184-E0O8nCeHooUe 16:12:09 9 4,630.0000 XLON 07002070000228184-E0O8nCeHooUg 16:12:11 96 4,630.0000 XLON 07002070000228212-E0O8nCeHooWf 16:12:11 9 4,630.0000 XLON 07002070000228212-E0O8nCeHooWh 16:12:13 96 4,630.0000 XLON 05002050000228295-E0O8nCeHoocZ 16:12:13 28 4,630.0000 XLON 05002050000228295-E0O8nCeHoocb 16:12:15 186 4,630.0000 XLON 07002070000228256-E0O8nCeHoogF 16:12:17 314 4,629.0000 BATE 06242062400231776-D20001A06 16:12:17 96 4,630.0000 XLON 05002050000228336-E0O8nCeHoopo 16:12:21 9 4,630.0000 XLON 05002050000228373-E0O8nCeHoova 16:12:21 96 4,630.0000 XLON 05002050000228373-E0O8nCeHoovc 16:12:22 96 4,630.0000 XLON 05002050000228386-E0O8nCeHooxc 16:12:22 10 4,630.0000 XLON 05002050000228386-E0O8nCeHooxe 16:12:24 96 4,630.0000 XLON 05002050000228403-E0O8nCeHop1o 16:12:24 9 4,630.0000 XLON 05002050000228403-E0O8nCeHop1q 16:12:25 330 4,629.0000 BATE 08492084900231066-D20001A1Q 16:12:26 96 4,630.0000 XLON 05002050000228423-E0O8nCeHop3X 16:12:26 10 4,630.0000 XLON 05002050000228423-E0O8nCeHop3Z 16:12:26 9 4,630.0000 XLON 05002050000228423-E0O8nCeHop3b 16:12:28 205 4,630.0000 XLON 07002070000228404-E0O8nCeHopCl 16:12:32 413 4,629.0000 BATE 06242062400232136-D20001A2F 16:12:32 96 4,630.0000 XLON 07002070000228448-E0O8nCeHopLS 16:12:34 96 4,630.0000 XLON 07002070000228473-E0O8nCeHopPb 16:12:34 14 4,630.0000 XLON 07002070000228473-E0O8nCeHopPd 16:12:36 96 4,630.0000 XLON 05002050000228546-E0O8nCeHopTm 16:12:36 12 4,630.0000 XLON 05002050000228546-E0O8nCeHopTo 16:12:38 96 4,630.0000 XLON 07002070000228514-E0O8nCeHopYc 16:12:38 16 4,630.0000 XLON 07002070000228514-E0O8nCeHopYe 16:12:38 55 4,630.0000 XLON 07002070000228514-E0O8nCeHopYg 16:12:38 70 4,630.0000 XLON 07002070000228514-E0O8nCeHopYi 16:12:42 50 4,629.0000 BATE 06242062400232368-D20001A3V 16:12:42 96 4,630.0000 XLON 07002070000228556-E0O8nCeHophv 16:12:42 39 4,630.0000 BATE 06242062400232368-20001A3W 16:12:44 98 4,630.0000 BATE 06242062400232407-D20001A43 16:12:44 25 4,630.0000 XLON 07002070000228572-E0O8nCeHopkQ 16:12:44 39 4,630.0000 BATE 06242062400232407-20001A44 16:12:45 118 4,630.0000 XLON 07002070000228572-E0O8nCeHopl9 16:12:45 43 4,630.0000 XLON 07002070000228572-E0O8nCeHoplC 16:12:47 440 4,630.0000 BATE 08492084900231544-D20001A4G 16:14:06 186 4,640.0000 AQXE 0616B102301 16:14:06 187 4,640.0000 XLON 05002050000229563-E0O8nCeHorzy 16:14:06 128 4,640.0000 XLON 05002050000229563-E0O8nCeHos04 16:14:06 320 4,638.0000 TRQX 08252082500099978-E0O8nCMhy0qV 16:14:06 60 4,640.0000 CHIX 08512085100230711-120001PKI 16:14:06 59 4,640.0000 CHIX 08512085100230712-120001PKJ 16:14:06 49 4,640.0000 CHIX 08512085100230713-120001PKK 16:14:06 95 4,640.0000 BATE 08492084900233060-20001AEU 16:14:06 76 4,640.0000 BATE 06242062400234065-20001AEV 16:14:07 449 4,640.0000 CHIX 08512085100230729-E20001PKN 16:14:07 840 4,638.0000 BATE 06242062400234081-D20001AEY 16:14:07 186 4,640.0000 XLON 05002050000229574-E0O8nCeHos21 16:14:08 840 4,638.0000 BATE 08492084900233088-D20001AF0 16:14:08 40 4,640.0000 XLON 05002050000229586-E0O8nCeHos4j 16:14:12 265 4,644.0000 CHIX 06262062600231183-120001PKZ 16:14:13 49 4,644.0000 BATE 08492084900233176-20001AFJ 16:14:16 35 4,643.0000 BATE 06242062400234237-D20001AG1 16:14:18 35 4,644.0000 BATE 06242062400234284-D20001AGA 16:14:18 390 4,644.0000 BATE 06242062400234284-20001AGB 16:14:25 46 4,644.0000 AQXE 0616B102440 16:14:25 186 4,644.0000 XLON 05002050000229682-E0O8nCeHosdQ 16:14:25 229 4,644.0000 CHIX 08512085100230858-120001PMN 16:14:25 10 4,644.0000 BATE 06242062400234284-20001AGU 16:14:25 42 4,644.0000 BATE 06242062400234349-20001AGW 16:14:25 177 4,644.0000 BATE 06242062400234349-20001AGX 16:14:26 35 4,644.0000 BATE 08492084900233463-D20001AH1 16:14:26 96 4,644.0000 XLON 07002070000229760-E0O8nCeHosg6 16:14:26 287 4,644.0000 BATE 08492084900233463-20001AH3 16:14:26 37 4,644.0000 BATE 08492084900233463-20001AH4 16:14:28 177 4,644.0000 AQXE 0616B102487 16:14:46 57 4,642.0000 AQXE 0616B102689 16:14:46 223 4,642.0000 XLON 05002050000229602-E0O8nCeHotNQ 16:14:46 186 4,642.0000 CHIX 08512085100230751-120001PPI 16:14:46 186 4,642.0000 BATE 06242062400234108-20001AK8 16:14:46 172 4,642.0000 BATE 06242062400234454-20001AK9 16:14:47 30 4,642.0000 BATE 06242062400234921-D20001AKJ 16:14:47 242 4,642.0000 XLON 05002050000230111-E0O8nCeHotS5 16:14:47 93 4,642.0000 CHIX 08512085100231303-120001PPX 16:14:47 49 4,642.0000 BATE 06242062400234921-20001AKK 16:14:48 40 4,642.0000 BATE 06242062400234936-D20001AKN 16:15:05 11 4,642.0000 BATE 06242062400234936-20001ANA 16:15:05 47 4,642.0000 BATE 06242062400234936-20001ANB 16:22:33 7 4,644.0000 BATE 06242062400238117-20001C9S 16:26:21 120 4,648.0000 XLON 07002070000233001-E0O8nCeHp9BN 16:26:21 20 4,648.0000 XLON 07002070000233001-E0O8nCeHp9BP 16:26:21 24 4,648.0000 XLON 07002070000233001-E0O8nCeHp9BR 16:26:23 120 4,648.0000 XLON 05002050000233027-E0O8nCeHp9Fw 16:26:23 70 4,648.0000 XLON 05002050000233027-E0O8nCeHp9Fy 16:26:25 21 4,647.0000 BATE 06242062400247952-D20001D75 16:26:25 120 4,648.0000 XLON 07002070000233026-E0O8nCeHp9Jx 16:26:25 14 4,648.0000 XLON 07002070000233026-E0O8nCeHp9Jz 16:26:25 17 4,648.0000 XLON 07002070000233026-E0O8nCeHp9K1 16:26:25 70 4,648.0000 XLON 07002070000233026-E0O8nCeHp9K3 16:26:25 151 4,648.0000 BATE 06242062400247952-20001D76 16:26:26 14 4,648.0000 XLON 05002050000233045-E0O8nCeHp9Mk 16:26:26 120 4,648.0000 XLON 05002050000233045-E0O8nCeHp9Mm 16:26:26 70 4,648.0000 XLON 05002050000233045-E0O8nCeHp9Mo 16:26:27 120 4,647.0000 BATE 08492084900246721-D20001D8A 16:26:27 15 4,648.0000 XLON 07002070000233034-E0O8nCeHp9ON 16:26:27 38 4,648.0000 XLON 07002070000233034-E0O8nCeHp9OP 16:26:27 120 4,648.0000 XLON 07002070000233034-E0O8nCeHp9OR 16:26:27 70 4,648.0000 XLON 07002070000233034-E0O8nCeHp9OT 16:26:27 151 4,648.0000 BATE 08492084900246721-20001D8B 16:26:28 120 4,648.0000 XLON 05002050000233048-E0O8nCeHp9Rf 16:26:28 16 4,648.0000 XLON 05002050000233048-E0O8nCeHp9Rh 16:26:28 70 4,648.0000 XLON 05002050000233048-E0O8nCeHp9Rj 16:26:29 16 4,648.0000 XLON 07002070000233038-E0O8nCeHp9SE 16:26:29 120 4,648.0000 XLON 07002070000233038-E0O8nCeHp9SG 16:26:30 120 4,648.0000 XLON 05002050000233055-E0O8nCeHp9U4 16:26:30 8 4,648.0000 XLON 05002050000233055-E0O8nCeHp9U6 16:26:30 70 4,648.0000 XLON 05002050000233055-E0O8nCeHp9U8 16:26:31 74 4,647.0000 BATE 06242062400248056-D20001D8W 16:26:31 151 4,648.0000 BATE 06242062400248056-20001D8X 16:26:40 421 4,649.0000 CHIX 06262062600236908-E20001SRB 16:26:40 147 4,650.0000 TRQX 06002060000089322-E0O8nCMhyXco 16:26:41 600 4,649.0000 BATE 06242062400248196-D20001DA3 16:26:41 55 4,650.0000 BATE 06242062400248196-20001DA4 16:26:41 151 4,650.0000 BATE 06242062400248196-20001DA5 16:26:42 240 4,649.0000 BATE 08492084900246928-D20001DAL 16:26:42 880 4,649.0000 BATE 08492084900246928-D20001DAM 16:26:42 30 4,649.0000 BATE 08492084900246928-D20001DAN 16:26:42 151 4,650.0000 BATE 08492084900246928-20001DAO 16:26:43 900 4,649.0000 BATE 08492084900246945-D20001DAU 16:26:43 147 4,650.0000 TRQX 06002060000089342-E0O8nCMhyXii 16:26:45 69 4,650.0000 CHIX 06262062600236939-120001SS9 16:26:45 104 4,650.0000 CHIX 06262062600236939-120001SSA 16:26:45 28 4,650.0000 CHIX 06262062600236939-120001SSB 16:26:46 366 4,649.0000 BATE 08492084900246991-D20001DB7 16:26:46 19 4,649.0000 BATE 08492084900246991-D20001DB8 16:26:46 109 4,650.0000 BATE 08492084900246991-20001DB9 16:26:47 11 4,650.0000 CHIX 06262062600236963-120001SSI 16:26:47 11 4,650.0000 CHIX 06262062600236963-120001SSJ 16:26:47 104 4,650.0000 CHIX 06262062600236963-120001SSK 16:26:49 17 4,649.0000 BATE 08492084900247034-D20001DBL 16:26:49 104 4,650.0000 CHIX 08512085100236548-120001SSO 16:26:49 13 4,650.0000 CHIX 08512085100236548-120001SSP 16:26:49 151 4,650.0000 BATE 08492084900247034-20001DBM 16:26:49 147 4,650.0000 TRQX 06002060000089371-E0O8nCMhyXtz 16:26:50 68 4,649.0000 BATE 06242062400248333-D20001DBR 16:26:50 104 4,650.0000 CHIX 08512085100236553-120001SSS 16:26:50 151 4,650.0000 BATE 06242062400248333-20001DBS 16:26:51 33 4,649.0000 BATE 08492084900247066-D20001DBX 16:26:51 13 4,650.0000 CHIX 06262062600236983-120001SSX 16:26:51 104 4,650.0000 CHIX 06262062600236983-120001SSY 16:26:51 151 4,650.0000 BATE 08492084900247066-20001DBY 16:26:52 34 4,649.0000 BATE 06242062400248354-D20001DC2 16:26:52 151 4,650.0000 BATE 06242062400248354-20001DC3 16:26:53 34 4,649.0000 BATE 08492084900247090-D20001DCA 16:26:53 151 4,650.0000 BATE 08492084900247090-20001DCB 16:26:54 34 4,649.0000 BATE 06242062400248381-D20001DCF 16:26:54 151 4,650.0000 BATE 06242062400248381-20001DCG 16:26:55 104 4,650.0000 CHIX 06262062600237004-120001STL 16:26:56 151 4,650.0000 BATE 06242062400248421-20001DCT 16:26:58 68 4,649.0000 BATE 08492084900247170-D20001DD6 16:27:00 151 4,650.0000 BATE 08492084900247210-20001DDG 16:27:01 104 4,650.0000 CHIX 06262062600237051-120001SUS 16:27:02 23 4,649.0000 BATE 06242062400248533-D20001DDU 16:27:02 11 4,650.0000 CHIX 08512085100236632-120001SV1 16:27:02 104 4,650.0000 CHIX 08512085100236632-120001SV2 16:27:03 104 4,650.0000 CHIX 06262062600237060-120001SVB 16:27:04 104 4,650.0000 CHIX 06262062600237066-120001SVG 16:27:04 126 4,650.0000 AQXE 0616B110033 16:27:04 92 4,650.0000 TRQX 06002060000089457-E0O8nCMhyYXE 16:27:04 147 4,650.0000 TRQX 06002060000089457-E0O8nCMhyYXG 16:27:06 454 4,650.0000 BATE 08492084900247309-20001DED 16:27:07 466 4,650.0000 CHIX 08512085100236657-120001SVY 16:27:19 503 4,650.0000 AQXE 0841B110187 16:27:19 224 4,650.0000 XLON 05002050000233205-E0O8nCeHpAch 16:27:19 215 4,650.0000 BATE 06242062400248633-20001DG1 16:27:19 224 4,650.0000 TRQX 06002060000089470-E0O8nCMhyZ3S 16:27:23 101 4,650.0000 TRQX 06002060000089533-E0O8nCMhyZ9x 16:27:24 120 4,650.0000 XLON 07002070000233265-E0O8nCeHpAhd 16:27:24 70 4,650.0000 XLON 07002070000233265-E0O8nCeHpAhf 16:27:24 104 4,650.0000 CHIX 08512085100236757-120001SYQ 16:27:24 138 4,650.0000 CHIX 08512085100236757-120001SYR 16:27:24 151 4,650.0000 BATE 08492084900247549-20001DGG 16:27:24 84 4,650.0000 BATE 08492084900247549-20001DGH 16:27:25 31 4,650.0000 BATE 08492084900247578-D20001DGJ 16:27:25 120 4,650.0000 XLON 07002070000233271-E0O8nCeHpAiL 16:27:25 104 4,650.0000 CHIX 06262062600237175-120001SYT 16:27:25 151 4,650.0000 BATE 08492084900247578-20001DGK 16:27:26 120 4,650.0000 XLON 05002050000233293-E0O8nCeHpAkk 16:27:26 20 4,650.0000 XLON 05002050000233293-E0O8nCeHpAkm 16:27:26 24 4,650.0000 XLON 05002050000233293-E0O8nCeHpAko 16:27:26 101 4,650.0000 XLON 05002050000233293-E0O8nCeHpAkq 16:27:26 70 4,650.0000 XLON 05002050000233293-E0O8nCeHpAks 16:27:26 104 4,650.0000 CHIX 08512085100236768-120001SYW 16:27:26 151 4,650.0000 BATE 06242062400248878-20001DGR 16:27:27 178 4,650.0000 CHIX 06262062600237187-E20001SZ5 16:27:27 120 4,650.0000 XLON 05002050000233298-E0O8nCeHpAlw 16:27:27 70 4,650.0000 XLON 05002050000233298-E0O8nCeHpAly 16:27:27 32 4,650.0000 XLON 05002050000233298-E0O8nCeHpAm0 16:27:27 104 4,650.0000 CHIX 06262062600237187-120001SZ6 16:27:27 151 4,650.0000 BATE 08492084900247605-20001DH1 16:27:28 120 4,650.0000 XLON 07002070000233282-E0O8nCeHpAmz 16:27:28 70 4,650.0000 XLON 07002070000233282-E0O8nCeHpAn1 16:27:28 100 4,650.0000 XLON 07002070000233282-E0O8nCeHpAn3 16:27:28 104 4,650.0000 CHIX 08512085100236775-120001SZI 16:27:28 151 4,650.0000 BATE 06242062400248913-20001DH7 16:27:29 37 4,650.0000 XLON 07002070000233287-E0O8nCeHpApG 16:27:29 120 4,650.0000 XLON 07002070000233287-E0O8nCeHpApI 16:27:29 70 4,650.0000 XLON 07002070000233287-E0O8nCeHpApK 16:27:29 104 4,650.0000 CHIX 06262062600237198-120001SZR 16:27:29 211 4,650.0000 CHIX 06262062600237198-120001SZS 16:27:29 151 4,650.0000 BATE 08492084900247632-20001DHB 16:27:30 104 4,650.0000 CHIX 08512085100236786-120001SZZ 16:27:30 151 4,650.0000 BATE 06242062400248953-20001DHG 16:27:30 126 4,650.0000 AQXE 0841B110261 16:27:31 104 4,650.0000 CHIX 06262062600237215-120001T0A 16:27:31 151 4,650.0000 BATE 08492084900247667-20001DHN 16:27:32 82 4,650.0000 BATE 06242062400248980-D20001DHS 16:27:32 104 4,650.0000 CHIX 08512085100236795-120001T0G 16:27:33 180 4,650.0000 BATE 08492084900247688-D20001DHW 16:27:33 104 4,650.0000 CHIX 06262062600237224-120001T0I 16:27:33 151 4,650.0000 BATE 08492084900247688-20001DHX 16:27:34 306 4,650.0000 BATE 06242062400249002-D20001DI0 16:27:35 170 4,650.0000 BATE 08492084900247712-D20001DI2 16:27:36 102 4,650.0000 BATE 06242062400249028-D20001DI6 16:27:37 34 4,650.0000 BATE 06242062400249051-D20001DI8 16:27:37 46 4,650.0000 TRQX 08252082500105122-E0O8nCMhyZWO 16:27:40 323 4,650.0000 BATE 08492084900247769-20001DIV 16:27:40 147 4,650.0000 TRQX 06002060000089647-E0O8nCMhyZc0 16:27:43 68 4,650.0000 BATE 08492084900247833-D20001DJA 16:27:43 44 4,650.0000 CHIX 08512085100236861-120001T1W 16:27:44 34 4,650.0000 BATE 06242062400249158-D20001DJD 16:27:46 147 4,650.0000 TRQX 06002060000089680-E0O8nCMhyZlr 16:27:48 70 4,650.0000 XLON 07002070000233353-E0O8nCeHpB0W 16:27:48 224 4,650.0000 CHIX 08512085100236882-120001T2Y 16:27:48 298 4,650.0000 CHIX 08512085100236882-120001T2Z 16:27:50 34 4,650.0000 BATE 06242062400249240-D20001DK1 16:27:51 68 4,650.0000 BATE 08492084900247947-D20001DK5 16:27:53 126 4,650.0000 TRQX 08252082500105205-E0O8nCMhyZvA 16:27:59 21 4,650.0000 TRQX 06002060000089750-E0O8nCMhya6g 16:28:00 147 4,650.0000 TRQX 08252082500105250-E0O8nCMhya9z 16:28:03 98 4,650.0000 AQXE 0616B110545 16:28:04 34 4,650.0000 BATE 08492084900248173-D20001DLX 16:28:05 576 4,650.0000 BATE 08492084900248173-20001DM0 16:28:27 371 4,650.0000 AQXE 0841B110799 16:28:36 76 4,650.0000 AQXE 0841B110919 16:28:36 124 4,650.0000 AQXE 0841B110920 16:28:37 92 4,650.0000 AQXE 0841B110927 16:28:37 37 4,650.0000 XLON 05002050000233543-E0O8nCeHpBvd 16:28:37 104 4,650.0000 CHIX 08512085100237188-120001TDE 16:28:37 147 4,650.0000 TRQX 06002060000089952-E0O8nCMhybMW 16:28:38 5 4,649.0000 BATE 06242062400250016-D20001DRZ 16:28:38 25 4,650.0000 XLON 07002070000233530-E0O8nCeHpBwv 16:28:38 120 4,650.0000 XLON 07002070000233530-E0O8nCeHpBwx 16:28:38 104 4,650.0000 CHIX 06262062600237618-120001TDJ 16:28:38 147 4,650.0000 TRQX 06002060000089962-E0O8nCMhybON 16:28:39 84 4,649.0000 BATE 08492084900248722-D20001DSA 16:28:39 25 4,650.0000 XLON 05002050000233556-E0O8nCeHpByR 16:28:39 11 4,650.0000 CHIX 08512085100237195-120001TDR 16:28:39 104 4,650.0000 CHIX 08512085100237195-120001TDS 16:28:39 63 4,650.0000 CHIX 08512085100237195-120001TDT 16:28:39 147 4,650.0000 TRQX 08252082500105493-E0O8nCMhybQU 16:28:40 54 4,649.0000 BATE 06242062400250058-D20001DSN 16:28:40 25 4,650.0000 XLON 07002070000233542-E0O8nCeHpByp 16:28:40 104 4,650.0000 CHIX 06262062600237635-120001TE5 16:28:40 11 4,650.0000 CHIX 06262062600237635-120001TE6 16:28:40 147 4,650.0000 TRQX 06002060000089986-E0O8nCMhybT8 16:28:41 30 4,649.0000 BATE 08492084900248765-D20001DSY 16:28:41 25 4,650.0000 XLON 05002050000233567-E0O8nCeHpBzP 16:28:41 104 4,650.0000 CHIX 08512085100237209-120001TEC 16:28:41 147 4,650.0000 TRQX 08252082500105516-E0O8nCMhybUM 16:28:43 60 4,650.0000 BATE 06242062400250107-D20001DTB 16:28:43 104 4,650.0000 CHIX 06262062600237660-120001TEL 16:28:43 8 4,650.0000 CHIX 06262062600237660-120001TEM 16:28:43 352 4,650.0000 BATE 06242062400250107-20001DTC 16:28:43 147 4,650.0000 TRQX 08252082500105528-E0O8nCMhybYo 16:28:45 93 4,650.0000 CHIX 08512085100237236-120001TF5 16:28:45 92 4,650.0000 CHIX 08512085100237236-120001TF6 16:28:45 100 4,650.0000 CHIX 08512085100237236-120001TF7 16:29:00 455 4,650.0000 AQXE 0841B111188 16:29:00 147 4,650.0000 TRQX 08252082500105649-E0O8nCMhycKy 16:29:01 120 4,650.0000 XLON 07002070000233672-E0O8nCeHpCSS 16:29:01 43 4,650.0000 XLON 07002070000233672-E0O8nCeHpCSU 16:29:01 70 4,650.0000 XLON 07002070000233672-E0O8nCeHpCSW 16:29:01 158 4,650.0000 TRQX 06002060000090121-E0O8nCMhycOE 16:29:01 104 4,650.0000 CHIX 06262062600237784-120001TJO 16:29:01 147 4,650.0000 TRQX 06002060000090121-E0O8nCMhycOH 16:29:02 104 4,650.0000 CHIX 08512085100237373-120001TKJ 16:29:02 147 4,650.0000 TRQX 08252082500105672-E0O8nCMhycQN 16:29:03 120 4,650.0000 XLON 05002050000233708-E0O8nCeHpCYk 16:29:03 104 4,650.0000 CHIX 08512085100237392-120001TKT 16:29:04 146 4,649.0000 BATE 08492084900249238-D20001DZK 16:29:04 26 4,650.0000 XLON 07002070000233687-E0O8nCeHpCZr 16:29:04 32 4,650.0000 XLON 07002070000233687-E0O8nCeHpCZt 16:29:04 104 4,650.0000 CHIX 06262062600237817-120001TL5 16:29:05 206 4,649.0000 BATE 06242062400250552-D20001DZV 16:29:05 26 4,650.0000 XLON 07002070000233695-E0O8nCeHpCbd 16:29:05 104 4,650.0000 CHIX 08512085100237402-120001TLD 16:29:05 11 4,650.0000 CHIX 08512085100237402-120001TLE 16:29:05 8 4,650.0000 BATE 06242062400250552-20001DZW 16:29:05 151 4,650.0000 BATE 06242062400250552-20001DZX 16:29:06 94 4,649.0000 BATE 08492084900249287-D20001E03 16:29:06 26 4,650.0000 XLON 05002050000233722-E0O8nCeHpCco 16:29:06 104 4,650.0000 CHIX 06262062600237839-120001TLN 16:29:06 143 4,650.0000 TRQX 06002060000090171-E0O8nCMhycbX 16:29:07 24 4,649.0000 BATE 06242062400250609-D20001E0E 16:29:07 25 4,650.0000 XLON 07002070000233700-E0O8nCeHpCda 16:29:07 11 4,650.0000 CHIX 08512085100237418-120001TLQ 16:29:08 5 4,649.0000 BATE 08492084900249333-D20001E0N 16:29:08 25 4,650.0000 XLON 05002050000233728-E0O8nCeHpCep 16:29:09 5 4,649.0000 BATE 06242062400250657-D20001E0V 16:29:09 25 4,650.0000 XLON 07002070000233708-E0O8nCeHpCge 16:29:09 10 4,650.0000 CHIX 08512085100237432-120001TM9 16:29:10 19 4,650.0000 XLON 05002050000233738-E0O8nCeHpCig 16:29:10 11 4,650.0000 CHIX 06262062600237866-120001TMG 16:29:11 365 4,650.0000 CHIX 08512085100237456-E20001TNB 16:29:11 385 4,650.0000 BATE 06242062400250708-D20001E1M 16:29:11 141 4,650.0000 TRQX 06002060000090206-E0O8nCMhycrn 16:29:11 126 4,650.0000 AQXE 0841B111378 16:29:11 68 4,650.0000 TRQX 06002060000090206-E0O8nCMhycrq 16:29:12 30 4,650.0000 BATE 08492084900249433-D20001E1X 16:29:13 32 4,650.0000 BATE 06242062400250757-D20001E26 16:29:13 126 4,650.0000 AQXE 0841B111414 16:29:14 178 4,650.0000 CHIX 06262062600237892-E20001TOA 16:29:14 158 4,650.0000 CHIX 06262062600237892-120001TOB 16:29:14 84 4,650.0000 BATE 08492084900249474-20001E2H 16:29:14 151 4,650.0000 BATE 08492084900249474-20001E2I 16:29:16 54 4,650.0000 AQXE 0616B111457 16:29:16 157 4,650.0000 AQXE 0616B111458 16:29:27 241 4,650.0000 AQXE 0616B111673 16:29:27 120 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2I 16:29:27 131 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2K 16:29:27 68 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2M 16:29:27 24 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2O 16:29:27 29 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2Q 16:29:27 102 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2S 16:29:27 70 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2U 16:29:27 59 4,650.0000 XLON 05002050000233795-E0O8nCeHpD2W 16:29:27 67 4,649.0000 TRQX 08252082500105858-E0O8nCMhydbx 16:29:27 104 4,650.0000 CHIX 08512085100237563-120001TSM 16:29:27 147 4,650.0000 TRQX 08252082500105858-E0O8nCMhydc0 16:29:28 438 4,649.0000 BATE 06242062400251091-D20001E5Q 16:29:28 65 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3r 16:29:28 48 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3t 16:29:28 120 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3v 16:29:28 17 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3x 16:29:28 20 4,650.0000 XLON 07002070000233777-E0O8nCeHpD3z 16:29:28 68 4,650.0000 TRQX 08252082500105864-E0O8nCMhyde7 16:29:28 104 4,650.0000 CHIX 08512085100237569-120001TSW 16:29:28 1 4,650.0000 CHIX 08512085100237569-120001TSX 16:29:28 11 4,650.0000 CHIX 08512085100237569-120001TSY 16:29:28 9 4,650.0000 CHIX 08512085100237569-120001TSZ 16:29:28 151 4,650.0000 BATE 06242062400251091-20001E5R 16:29:28 147 4,650.0000 TRQX 08252082500105864-E0O8nCMhydeA 16:29:30 28 4,650.0000 BATE 06242062400251144-D20001E6B 16:29:30 405 4,650.0000 BATE 06242062400251144-D20001E6C 16:29:40 67 4,650.0000 TRQX 06002060000090399-E0O8nCMhyeKr 16:29:40 44 4,650.0000 BATE 06242062400251144-20001EA3 16:29:40 2 4,650.0000 BATE 06242062400251144-20001EA4 16:29:40 64 4,650.0000 AQXE 0616B112068 16:29:40 147 4,650.0000 TRQX 06002060000090399-E0O8nCMhyeKu 16:29:41 385 4,650.0000 CHIX 06262062600238122-E20001U00 16:29:41 134 4,650.0000 CHIX 06262062600238122-E20001U01 16:29:41 70 4,650.0000 CHIX 06262062600238122-120001U02 16:29:41 30 4,650.0000 CHIX 06262062600238122-120001U03 16:29:44 81 4,648.0000 XLON 07002070000233042-E0O8nCeHpDke 16:29:44 2 4,650.0000 TRQX 08252082500105989-E0O8nCMhyeUI 16:29:44 46 4,650.0000 TRQX 08252082500105989-E0O8nCMhyeUN 16:29:44 206 4,650.0000 TRQX 08252082500105989-E0O8nCMhyeV4 16:29:45 293 4,650.0000 CHIX 08512085100237697-E20001U16 16:29:46 32 4,650.0000 AQXE 0841B112225 16:29:48 10 4,650.0000 AQXE 0841B112338 16:29:50 100 4,650.0000 AQXE 0841B112383 16:29:55 582 4,650.0000 CHIX 06262062600238245-E20001U67 16:29:55 818 4,650.0000 BATE 06242062400251784-D20001EHE 16:29:55 11 4,650.0000 CHIX 06262062600238245-120001U68 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com (mailto:rns@lseg.com) or visit www.rns.com (http://www.rns.com/) . RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy) . END POSSFMFMIEISEIA
Recent news on Intertek
See all newsREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Holding(s) in Company
AnnouncementREG - Intertek Group Plc - Holding(s) in Company
Announcement