REG - Intertek Group Plc - Transaction in Own Shares
04/09/2025 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:20250904:nRSD9234Xa&default-theme=true RNS Number : 9234X Intertek Group PLC 04 September 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: 3 September 2025 Aggregate number of ordinary shares purchased: 35,824 Lowest price paid per share: 4,598.0000 Highest price paid per share: 4,620.0000 Volume weighted average price paid per share (pence per share): 4,615.7506 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 155,852,148 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,852,148. 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 5,540,979 ordinary shares for a total consideration of £260,751,137.59. 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 4,615.8188 15,551 4,598.0000 4,620.0000 CBOE Europe 4,614.5223 9,668 4,598.0000 4,620.0000 Chi-X Europe 4,616.2048 5,038 4,600.0000 4,620.0000 Aquis Stock Exchange 4,617.0797 3,299 4,600.0000 4,620.0000 Turquoise 4,617.5767 2,268 4,598.0000 4,620.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:14:35 44 4,606.0000 XLON 05002050000006704-E0OMZQouec7t 08:14:35 36 4,606.0000 XLON 05002050000006704-E0OMZQouec7v 08:14:35 76 4,606.0000 XLON 05002050000006704-E0OMZQouec7x 08:14:41 148 4,603.0000 BATE 06242062400007288-D20000AHG 08:14:54 56 4,604.0000 XLON 07002070000006680-E0OMZQouecS3 08:15:39 101 4,604.0000 AQXE 0616B5642 08:15:39 73 4,604.0000 CHIX 08512085100006418-120000ALK 08:15:54 84 4,602.0000 TRQX 08252082500003562-E0OMZQXKfZxC 08:16:03 99 4,600.0000 XLON 07002070000006642-E0OMZQouee7W 08:16:03 78 4,600.0000 CHIX 08512085100005785-120000AP5 08:16:03 92 4,600.0000 BATE 08492084900007039-20000AOQ 08:16:03 60 4,600.0000 BATE 08492084900007039-20000AOR 08:17:40 13 4,608.0000 AQXE 0616B6157 08:17:40 44 4,608.0000 AQXE 0616B6158 08:17:40 68 4,608.0000 XLON 07002070000008203-E0OMZQouegdL 08:17:40 68 4,608.0000 CHIX 06262062600007737-120000AZ9 08:17:40 87 4,608.0000 BATE 06242062400008375-20000AVV 08:17:41 75 4,606.0000 XLON 05002050000008222-E0OMZQouegfI 08:17:41 65 4,606.0000 CHIX 08512085100007747-120000AZF 08:17:41 56 4,606.0000 TRQX 08252082500004011-E0OMZQXKfgOg 08:18:13 132 4,606.0000 BATE 06242062400009260-20000B4F 08:18:21 61 4,604.0000 CHIX 06262062600008405-120000BF0 08:18:21 63 4,604.0000 BATE 08492084900008779-20000B7G 08:18:21 79 4,604.0000 BATE 06242062400008350-20000B7F 08:19:36 92 4,606.0000 XLON 07002070000010500-E0OMZQouelTF 08:19:57 56 4,608.0000 AQXE 0841B7192 08:20:02 60 4,606.0000 CHIX 08512085100009790-120000BP4 08:20:02 72 4,606.0000 BATE 08492084900009942-20000BEC 08:20:39 171 4,606.0000 XLON 07002070000011346-E0OMZQouen1N 08:20:39 82 4,606.0000 BATE 08492084900010487-20000BG9 08:20:50 56 4,604.0000 AQXE 0616B7403 08:20:50 79 4,604.0000 XLON 07002070000009887-E0OMZQouenDi 08:20:50 82 4,604.0000 BATE 06242062400010192-20000BGL 08:20:50 59 4,604.0000 TRQX 08252082500004844-E0OMZQXKftxr 08:21:23 144 4,604.0000 BATE 08492084900010883-20000BJ3 08:21:28 90 4,604.0000 XLON 07002070000011832-E0OMZQoueoEt 08:21:32 112 4,602.0000 XLON 05002050000011901-E0OMZQoueoZY 08:23:04 64 4,602.0000 XLON 05002050000012734-E0OMZQoueqK5 08:23:04 17 4,602.0000 CHIX 06262062600011702-120000C6C 08:23:04 44 4,602.0000 CHIX 06262062600011702-120000C6D 08:23:04 159 4,602.0000 BATE 06242062400011936-20000BPX 08:23:27 8 4,600.0000 AQXE 0841B8142 08:24:43 191 4,602.0000 XLON 07002070000013671-E0OMZQouetCY 08:24:43 1 4,602.0000 XLON 07002070000013671-E0OMZQouetCa 08:25:37 95 4,604.0000 XLON 05002050000014917-E0OMZQoueumC 08:25:39 56 4,604.0000 CHIX 08512085100013526-120000CQK 08:25:40 81 4,602.0000 XLON 07002070000014857-E0OMZQoueuqk 08:25:40 162 4,604.0000 BATE 06242062400013454-20000C2H 08:25:42 52 4,600.0000 AQXE 0841B8920 08:27:43 2 4,602.0000 BATE 06242062400014499-20000C9M 08:29:25 96 4,604.0000 XLON 05002050000016710-E0OMZQouezln 08:29:25 58 4,604.0000 CHIX 08512085100015252-120000DD2 08:29:25 56 4,604.0000 BATE 08492084900015335-20000CG4 08:29:36 179 4,604.0000 XLON 05002050000017325-E0OMZQouf009 08:29:43 57 4,604.0000 XLON 05002050000017442-E0OMZQouf03y 08:29:43 173 4,604.0000 XLON 05002050000017442-E0OMZQouf041 08:30:03 59 4,604.0000 CHIX 08512085100016150-120000DH3 08:30:03 203 4,604.0000 BATE 06242062400016009-20000CIP 08:30:31 97 4,606.0000 XLON 07002070000017940-E0OMZQouf1vg 08:31:05 138 4,606.0000 XLON 05002050000018563-E0OMZQouf2qg 08:31:32 48 4,606.0000 CHIX 08512085100017606-120000DTG 08:31:32 9 4,606.0000 CHIX 08512085100017606-120000DTH 08:32:02 127 4,606.0000 XLON 05002050000019213-E0OMZQouf3rV 08:32:02 121 4,606.0000 XLON 05002050000019213-E0OMZQouf3rX 08:32:41 57 4,604.0000 AQXE 0616B11246 08:32:41 57 4,604.0000 TRQX 08252082500007490-E0OMZQXKgYjD 08:32:59 119 4,602.0000 XLON 07002070000015900-E0OMZQouf5A4 08:32:59 56 4,602.0000 CHIX 08512085100014514-120000E5B 08:32:59 132 4,602.0000 BATE 06242062400014499-20000CWT 08:33:00 90 4,602.0000 BATE 06242062400018479-20000CWW 08:33:17 57 4,602.0000 CHIX 08512085100018799-120000E7H 08:33:42 4 4,602.0000 XLON 05002050000020284-E0OMZQouf6Bq 08:33:43 105 4,602.0000 BATE 06242062400018993-20000D04 08:34:35 17 4,602.0000 XLON 05002050000020759-E0OMZQouf70m 08:34:35 80 4,602.0000 XLON 05002050000020759-E0OMZQouf70o 08:34:35 50 4,602.0000 XLON 05002050000020759-E0OMZQouf70q 08:34:36 79 4,602.0000 XLON 05002050000020763-E0OMZQouf71N 08:34:36 2 4,602.0000 XLON 05002050000020763-E0OMZQouf71P 08:34:36 50 4,602.0000 XLON 05002050000020763-E0OMZQouf71R 08:34:45 56 4,601.0000 AQXE 0841B11931 08:34:52 106 4,601.0000 CHIX 06262062600019786-E20000EGO 08:35:04 133 4,600.0000 BATE 08492084900018216-20000D6D 08:35:13 49 4,600.0000 AQXE 0841B12049 08:35:17 10 4,600.0000 AQXE 0841B12077 08:35:19 88 4,600.0000 BATE 06242062400020101-20000D7P 08:35:36 111 4,598.0000 XLON 05002050000018025-E0OMZQouf8RK 08:35:36 277 4,598.0000 BATE 08492084900019862-20000D8I 08:35:36 56 4,598.0000 TRQX 06002060000007257-E0OMZQXKghlQ 08:36:23 6 4,600.0000 BATE 08492084900020543-20000DBM 08:36:23 20 4,600.0000 BATE 08492084900020543-20000DBN 08:36:32 50 4,600.0000 CHIX 08512085100020668-120000EPD 08:36:32 9 4,600.0000 CHIX 08512085100020668-120000EPE 08:38:15 11 4,604.0000 CHIX 08512085100021905-120000F2W 08:38:15 46 4,604.0000 CHIX 08512085100021905-120000F2X 08:39:56 4 4,606.0000 XLON 05002050000023970-E0OMZQoufDZH 08:39:56 1 4,606.0000 XLON 05002050000023970-E0OMZQoufDZJ 08:39:56 59 4,606.0000 CHIX 06262062600022957-120000FAF 08:39:57 79 4,606.0000 XLON 07002070000023887-E0OMZQoufDZp 08:39:57 22 4,606.0000 XLON 07002070000023887-E0OMZQoufDZr 08:39:57 48 4,606.0000 XLON 07002070000023887-E0OMZQoufDZt 08:39:57 50 4,606.0000 XLON 07002070000023887-E0OMZQoufDZv 08:39:58 16 4,606.0000 XLON 05002050000023983-E0OMZQoufDbK 08:39:58 10 4,606.0000 XLON 05002050000023983-E0OMZQoufDbM 08:39:58 49 4,606.0000 XLON 05002050000023983-E0OMZQoufDbO 08:39:59 15 4,606.0000 XLON 05002050000023988-E0OMZQoufDcw 08:39:59 8 4,606.0000 XLON 05002050000023988-E0OMZQoufDcy 08:39:59 49 4,606.0000 XLON 05002050000023988-E0OMZQoufDd0 08:40:00 7 4,606.0000 XLON 07002070000023907-E0OMZQoufDeI 08:40:00 14 4,606.0000 XLON 07002070000023907-E0OMZQoufDeK 08:40:01 5 4,606.0000 XLON 05002050000024000-E0OMZQoufDin 08:40:01 7 4,606.0000 XLON 05002050000024000-E0OMZQoufDip 08:40:01 47 4,606.0000 XLON 05002050000024000-E0OMZQoufDir 08:41:31 147 4,606.0000 XLON 07002070000024006-E0OMZQoufFjo 08:41:31 291 4,606.0000 BATE 08492084900022765-20000DWX 08:41:32 61 4,604.0000 AQXE 0841B13962 08:41:32 70 4,606.0000 XLON 05002050000024847-E0OMZQoufFkj 08:41:49 4 4,606.0000 XLON 05002050000024977-E0OMZQoufFuF 08:41:50 56 4,606.0000 CHIX 06262062600024066-120000FKF 08:41:53 34 4,606.0000 XLON 07002070000024894-E0OMZQoufFww 08:41:53 100 4,606.0000 XLON 07002070000024894-E0OMZQoufFwy 08:42:52 129 4,608.0000 XLON 05002050000025598-E0OMZQoufH6Y 08:43:04 4 4,606.0000 XLON 05002050000025340-E0OMZQoufHL8 08:43:04 119 4,606.0000 XLON 05002050000025340-E0OMZQoufHLE 08:43:07 280 4,606.0000 BATE 06242062400024868-20000E2I 08:49:57 16 4,620.0000 XLON 07002070000029542-E0OMZQoufO1D 08:49:57 90 4,620.0000 XLON 07002070000029542-E0OMZQoufO1H 08:53:00 56 4,620.0000 AQXE 0616B16886 08:53:00 84 4,620.0000 AQXE 0841B16887 08:53:00 197 4,620.0000 XLON 05002050000030443-E0OMZQoufQkG 08:53:00 146 4,620.0000 XLON 07002070000030239-E0OMZQoufQkC 08:53:00 5 4,620.0000 XLON 05002050000031198-E0OMZQoufQkI 08:53:00 61 4,620.0000 CHIX 06262062600030752-120000H4F 08:53:00 79 4,620.0000 CHIX 06262062600030179-120000H4G 08:53:00 141 4,620.0000 BATE 08492084900030645-20000F2F 08:53:00 417 4,620.0000 BATE 06242062400030311-20000F2G 08:53:00 266 4,620.0000 BATE 06242062400030965-20000F2H 08:53:00 62 4,620.0000 TRQX 06002060000011879-E0OMZQXKhVGk 08:53:00 77 4,620.0000 TRQX 06002060000011646-E0OMZQXKhVGm 08:53:15 149 4,620.0000 XLON 07002070000031416-E0OMZQoufR2i 08:53:15 187 4,620.0000 BATE 08492084900030999-20000F4D 08:55:40 62 4,620.0000 AQXE 0841B17481 08:55:40 154 4,620.0000 XLON 05002050000032026-E0OMZQoufSZn 08:55:40 62 4,620.0000 CHIX 08512085100031642-120000HER 08:55:40 187 4,620.0000 BATE 06242062400032143-20000FBY 08:55:41 85 4,620.0000 XLON 05002050000033224-E0OMZQoufSau 08:55:44 2 4,620.0000 XLON 05002050000033251-E0OMZQoufScX 08:55:45 4 4,620.0000 XLON 05002050000033258-E0OMZQoufScl 08:56:17 40 4,620.0000 XLON 07002070000033448-E0OMZQoufT8t 08:56:23 188 4,620.0000 BATE 08492084900032928-D20000FFG 08:56:32 56 4,620.0000 CHIX 08512085100033252-E20000HIX 08:56:44 3 4,620.0000 XLON 05002050000033737-E0OMZQoufTVw 08:56:50 61 4,620.0000 AQXE 0841B17778 08:58:05 166 4,620.0000 XLON 07002070000034098-E0OMZQoufUWh 08:58:05 40 4,620.0000 BATE 08492084900033948-20000FM0 08:58:05 32 4,620.0000 BATE 08492084900033948-20000FM1 08:58:05 126 4,620.0000 BATE 08492084900033948-20000FM2 08:58:52 57 4,620.0000 AQXE 0841B18222 08:58:52 189 4,620.0000 XLON 05002050000034469-E0OMZQoufVLe 08:58:52 24 4,620.0000 XLON 05002050000034469-E0OMZQoufVLg 08:59:00 62 4,620.0000 CHIX 06262062600034751-120000HV0 08:59:01 81 4,620.0000 XLON 05002050000034896-E0OMZQoufVae 08:59:36 187 4,620.0000 XLON 05002050000035252-E0OMZQoufVze 08:59:55 203 4,620.0000 BATE 06242062400035706-D20000FRM 09:00:20 66 4,620.0000 CHIX 06262062600035811-120000I38 09:00:20 18 4,618.0000 BATE 06242062400029191-20000FV4 09:00:21 69 4,620.0000 XLON 07002070000035803-E0OMZQoufX49 09:00:22 69 4,620.0000 XLON 05002050000035922-E0OMZQoufX4k 09:00:33 38 4,620.0000 XLON 05002050000036184-E0OMZQoufXKP 09:00:33 99 4,620.0000 XLON 05002050000036184-E0OMZQoufXKR 09:00:59 31 4,620.0000 XLON 05002050000036460-E0OMZQoufXsh 09:00:59 99 4,620.0000 XLON 05002050000036460-E0OMZQoufXsj 09:01:19 1 4,620.0000 XLON 05002050000036769-E0OMZQoufYBe 09:01:20 45 4,620.0000 XLON 05002050000036776-E0OMZQoufYDP 09:01:21 78 4,620.0000 TRQX 06002060000014262-E0OMZQXKhsde 09:01:23 186 4,620.0000 BATE 08492084900036509-D20000G0Q 09:01:32 56 4,620.0000 CHIX 06262062600036808-E20000IAX 09:01:42 57 4,620.0000 TRQX 06002060000014368-E0OMZQXKhtsl 09:02:20 157 4,620.0000 XLON 07002070000037347-E0OMZQoufZOk 09:02:21 17 4,618.0000 BATE 06242062400029191-20000G3W 09:02:39 102 4,620.0000 XLON 07002070000037563-E0OMZQoufZX1 09:03:00 109 4,620.0000 XLON 05002050000037863-E0OMZQoufZiq 09:03:00 75 4,620.0000 XLON 05002050000037863-E0OMZQoufZis 09:03:03 10 4,620.0000 BATE 08492084900037774-20000G63 09:03:03 46 4,620.0000 BATE 08492084900037774-20000G64 09:03:03 16 4,620.0000 BATE 08492084900037774-20000G65 09:03:03 69 4,620.0000 BATE 08492084900037774-20000G66 09:03:12 43 4,620.0000 CHIX 06262062600038036-120000IG6 09:03:12 19 4,620.0000 CHIX 06262062600038036-120000IG7 09:03:39 36 4,620.0000 XLON 05002050000038275-E0OMZQoufaGg 09:03:39 15 4,620.0000 XLON 05002050000038275-E0OMZQoufaGi 09:05:06 190 4,620.0000 XLON 07002070000038864-E0OMZQoufbnu 09:05:06 56 4,620.0000 CHIX 08512085100039103-120000IRR 09:05:06 150 4,620.0000 BATE 06242062400039491-20000GDR 09:05:37 141 4,620.0000 XLON 07002070000039458-E0OMZQoufcQf 09:05:37 31 4,620.0000 XLON 07002070000039458-E0OMZQoufcQi 09:05:37 5 4,620.0000 XLON 07002070000039458-E0OMZQoufcQk 09:05:47 36 4,618.0000 AQXE 0841B20162 09:05:53 21 4,618.0000 AQXE 0841B20183 09:05:53 194 4,618.0000 XLON 05002050000031495-E0OMZQoufcnp 09:05:53 56 4,618.0000 CHIX 06262062600031123-120000IVC 09:05:53 131 4,618.0000 BATE 06242062400029191-20000GGO 09:05:53 56 4,618.0000 TRQX 06002060000012224-E0OMZQXKi5pU 09:06:16 35 4,616.0000 XLON 05002050000040016-E0OMZQoufdOa 09:06:16 23 4,616.0000 XLON 05002050000040016-E0OMZQoufdOc 09:06:18 117 4,614.0000 XLON 05002050000030632-E0OMZQoufdRM 09:06:18 22 4,614.0000 XLON 07002070000030567-E0OMZQoufdRO 09:06:57 109 4,614.0000 BATE 06242062400041042-D20000GKK 09:08:00 55 4,614.0000 XLON 05002050000040912-E0OMZQouff8t 09:08:00 152 4,614.0000 XLON 05002050000040912-E0OMZQouff8v 09:08:18 33 4,612.0000 AQXE 0616B20783 09:08:21 27 4,612.0000 BATE 06242062400041855-20000GPM 09:09:36 66 4,616.0000 XLON 07002070000041825-E0OMZQoufhgo 09:09:36 72 4,616.0000 XLON 07002070000041825-E0OMZQoufhgq 09:09:36 21 4,616.0000 XLON 07002070000041825-E0OMZQoufhgs 09:09:43 173 4,616.0000 BATE 08492084900042566-D20000GYK 09:09:43 6 4,616.0000 BATE 08492084900042566-20000GYL 09:14:43 100 4,620.0000 XLON 05002050000043586-E0OMZQoufofy 09:14:43 66 4,620.0000 CHIX 06262062600045212-120000K78 09:14:43 78 4,620.0000 CHIX 06262062600045340-120000K79 09:14:43 191 4,620.0000 BATE 08492084900045792-20000HHW 09:14:43 165 4,620.0000 BATE 06242062400046415-20000HHX 09:14:47 144 4,620.0000 XLON 05002050000043586-E0OMZQoufolT 09:14:47 14 4,620.0000 BATE 06242062400046415-20000HIC 09:14:47 13 4,620.0000 BATE 06242062400046415-20000HID 09:14:52 62 4,619.0000 CHIX 08512085100045568-E20000K8R 09:14:52 31 4,620.0000 BATE 06242062400046415-20000HJ4 09:14:52 65 4,620.0000 BATE 06242062400046580-20000HJ5 09:15:02 62 4,620.0000 AQXE 0841B22731 09:15:02 33 4,620.0000 AQXE 0616B22732 09:15:10 56 4,619.0000 AQXE 0841B22775 09:15:21 64 4,620.0000 XLON 07002070000044995-E0OMZQoufpPS 09:15:21 27 4,620.0000 XLON 07002070000044995-E0OMZQoufpPU 09:31:00 81 4,620.0000 AQXE 0616B26632 09:31:00 58 4,620.0000 AQXE 0841B26633 09:31:00 7 4,620.0000 XLON 05002050000049410-E0OMZQoug66z 09:31:00 182 4,620.0000 XLON 07002070000046733-E0OMZQoug66t 09:31:00 2 4,620.0000 XLON 05002050000051532-E0OMZQoug671 09:31:00 103 4,620.0000 XLON 07002070000045691-E0OMZQoug66v 09:31:00 5 4,620.0000 XLON 05002050000050252-E0OMZQoug673 09:31:00 92 4,620.0000 XLON 05002050000051108-E0OMZQoug675 09:31:00 89 4,620.0000 XLON 07002070000049179-E0OMZQoug66x 09:31:00 9 4,620.0000 XLON 07002070000053718-E0OMZQoug677 09:31:00 128 4,620.0000 XLON 07002070000054011-E0OMZQoug68g 09:31:00 100 4,620.0000 CHIX 06262062600056056-120000MNU 09:31:00 125 4,620.0000 CHIX 06262062600054628-120000MNV 09:31:00 426 4,620.0000 BATE 08492084900055521-20000JDN 09:31:00 225 4,620.0000 BATE 08492084900058491-20000JDO 09:31:00 110 4,620.0000 BATE 06242062400059380-20000JDY 09:31:00 80 4,620.0000 TRQX 06002060000023323-E0OMZQXKjEO3 09:31:00 98 4,620.0000 TRQX 06002060000022777-E0OMZQXKjEO5 10:15:02 73 4,620.0000 AQXE 0841B36157 10:15:02 67 4,620.0000 AQXE 0616B36159 10:15:02 57 4,620.0000 AQXE 0841B36158 10:15:02 322 4,620.0000 AQXE 0841B36160 10:15:02 209 4,620.0000 AQXE 0841B36161 10:15:02 59 4,620.0000 CHIX 08512085100081518-E20000S43 10:15:02 198 4,620.0000 XLON 07002070000062175-E0OMZQougjDR 10:15:02 198 4,620.0000 XLON 07002070000057554-E0OMZQougjDT 10:15:02 198 4,620.0000 XLON 05002050000056441-E0OMZQougjDZ 10:15:02 2 4,620.0000 XLON 07002070000075762-E0OMZQougjDf 10:15:02 79 4,620.0000 XLON 05002050000062245-E0OMZQougjDb 10:15:02 3 4,620.0000 XLON 05002050000075159-E0OMZQougjDd 10:15:02 3 4,620.0000 XLON 05002050000076343-E0OMZQougjDh 10:15:02 1 4,620.0000 XLON 05002050000076344-E0OMZQougjDl 10:15:02 20 4,620.0000 XLON 05002050000076366-E0OMZQougjDp 10:15:02 80 4,620.0000 XLON 07002070000076647-E0OMZQougjEz 10:15:02 281 4,620.0000 CHIX 06262062600080084-120000S3W 10:15:02 244 4,620.0000 CHIX 06262062600080120-120000S3X 10:15:02 215 4,620.0000 CHIX 08512085100081420-120000S3Z 10:15:02 302 4,620.0000 BATE 08492084900089125-20000NSQ 10:15:02 243 4,620.0000 BATE 06242062400090211-20000NSR 10:15:02 201 4,620.0000 BATE 06242062400092463-20000NSS 10:15:02 157 4,620.0000 BATE 06242062400092683-20000NSU 10:15:02 62 4,620.0000 TRQX 06002060000024168-E0OMZQXKkzfj 10:15:02 201 4,620.0000 TRQX 08252082500039238-E0OMZQXKkzfl 10:15:02 73 4,620.0000 TRQX 06002060000035338-E0OMZQXKkzfp 10:15:02 40 4,620.0000 TRQX 08252082500039238-E0OMZQXKkzfn 10:15:02 124 4,620.0000 TRQX 06002060000035193-E0OMZQXKkzfr 10:15:02 66 4,620.0000 TRQX 06002060000035339-E0OMZQXKkzft 11:11:23 181 4,620.0000 XLON 05002050000100333-E0OMZQouhRzb 11:11:23 144 4,620.0000 XLON 07002070000100437-E0OMZQouhRzh 11:11:23 56 4,620.0000 XLON 05002050000100336-E0OMZQouhRzf 11:11:23 14 4,620.0000 XLON 05002050000100346-E0OMZQouhS0B 11:11:23 329 4,620.0000 XLON 07002070000100422-E0OMZQouhS09 12:02:33 56 4,620.0000 AQXE 0616B57984 12:02:33 64 4,620.0000 AQXE 0841B57985 12:02:33 510 4,620.0000 AQXE 0841B57986 12:02:33 212 4,620.0000 AQXE 0841B57987 12:02:33 71 4,620.0000 AQXE 0841B57988 12:02:33 68 4,620.0000 AQXE 0841B57989 12:02:33 15 4,620.0000 AQXE 0616B57992 12:02:33 63 4,620.0000 AQXE 0841B57990 12:02:33 61 4,620.0000 AQXE 0616B57993 12:02:33 127 4,620.0000 AQXE 0841B57991 12:02:33 61 4,620.0000 AQXE 0841B57994 12:02:33 198 4,620.0000 XLON 05002050000112730-E0OMZQoui1H2 12:02:33 97 4,620.0000 XLON 07002070000117782-E0OMZQoui1HA 12:02:33 12 4,620.0000 XLON 05002050000118779-E0OMZQoui1H4 12:02:33 380 4,620.0000 XLON 07002070000118074-E0OMZQoui1HC 12:02:33 140 4,620.0000 XLON 07002070000118815-E0OMZQoui1HE 12:02:33 546 4,620.0000 XLON 07002070000119645-E0OMZQoui1J7 12:02:33 710 4,620.0000 CHIX 06262062600132212-1200014EE 12:02:33 28 4,620.0000 CHIX 06262062600132212-1200014EF 12:02:33 418 4,620.0000 CHIX 06262062600132754-1200014EG 12:02:33 398 4,620.0000 CHIX 06262062600133488-1200014EH 12:02:33 125 4,620.0000 CHIX 08512085100134339-1200014EK 12:02:33 799 4,620.0000 BATE 08492084900160097-20000Y0Y 12:02:33 418 4,620.0000 BATE 08492084900160828-20000Y10 12:02:33 340 4,620.0000 BATE 06242062400163341-20000Y0Z 12:02:33 79 4,620.0000 BATE 06242062400163280-20000Y11 12:02:33 99 4,620.0000 BATE 06242062400165191-20000Y16 12:02:33 5 4,620.0000 TRQX 06002060000037331-E0OMZQXKorER 12:02:33 2 4,620.0000 TRQX 06002060000037331-E0OMZQXKorEd 12:02:33 50 4,620.0000 TRQX 06002060000037331-E0OMZQXKorEi 12:02:33 62 4,620.0000 TRQX 08252082500069714-E0OMZQXKorEo 12:02:33 56 4,620.0000 TRQX 06002060000038009-E0OMZQXKorEk 12:02:33 449 4,620.0000 TRQX 08252082500069723-E0OMZQXKorEq 12:02:33 105 4,620.0000 TRQX 06002060000062284-E0OMZQXKorEm 12:02:33 63 4,620.0000 TRQX 08252082500069997-E0OMZQXKorEs 12:02:33 90 4,620.0000 TRQX 06002060000062364-E0OMZQXKorEu 12:02:34 72 4,618.0000 CHIX 08512085100134363-E200014F7 12:02:34 59 4,618.0000 CHIX 08512085100134363-E200014F8 12:02:34 320 4,620.0000 XLON 05002050000119633-E0OMZQoui1JS 12:02:34 70 4,620.0000 XLON 05002050000119633-E0OMZQoui1JU 12:02:34 184 4,620.0000 XLON 05002050000119633-E0OMZQoui1JW 12:02:34 195 4,620.0000 XLON 05002050000119633-E0OMZQoui1JY 12:02:34 73 4,620.0000 CHIX 08512085100134363-1200014F9 12:02:34 163 4,620.0000 CHIX 08512085100134363-1200014FA 12:02:35 1,000 4,620.0000 XLON 07002070000119683-E0OMZQoui1PM 12:02:35 650 4,620.0000 XLON 07002070000119683-E0OMZQoui1PO 12:02:36 1,000 4,620.0000 XLON 05002050000119663-E0OMZQoui1QD 12:02:36 61 4,620.0000 XLON 05002050000119663-E0OMZQoui1QF 12:02:36 223 4,620.0000 XLON 05002050000119663-E0OMZQoui1QH 12:02:37 442 4,620.0000 XLON 07002070000119710-E0OMZQoui1Tx Aggregate number of ordinary shares purchased: 35,824 Lowest price paid per share: 4,598.0000 Highest price paid per share: 4,620.0000 Volume weighted average price paid per share (pence per share): 4,615.7506 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 155,852,148 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,852,148. 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 5,540,979 ordinary shares for a total consideration of £260,751,137.59. 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 4,615.8188 15,551 4,598.0000 4,620.0000 CBOE Europe 4,614.5223 9,668 4,598.0000 4,620.0000 Chi-X Europe 4,616.2048 5,038 4,600.0000 4,620.0000 Aquis Stock Exchange 4,617.0797 3,299 4,600.0000 4,620.0000 Turquoise 4,617.5767 2,268 4,598.0000 4,620.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:14:35 44 4,606.0000 XLON 05002050000006704-E0OMZQouec7t 08:14:35 36 4,606.0000 XLON 05002050000006704-E0OMZQouec7v 08:14:35 76 4,606.0000 XLON 05002050000006704-E0OMZQouec7x 08:14:41 148 4,603.0000 BATE 06242062400007288-D20000AHG 08:14:54 56 4,604.0000 XLON 07002070000006680-E0OMZQouecS3 08:15:39 101 4,604.0000 AQXE 0616B5642 08:15:39 73 4,604.0000 CHIX 08512085100006418-120000ALK 08:15:54 84 4,602.0000 TRQX 08252082500003562-E0OMZQXKfZxC 08:16:03 99 4,600.0000 XLON 07002070000006642-E0OMZQouee7W 08:16:03 78 4,600.0000 CHIX 08512085100005785-120000AP5 08:16:03 92 4,600.0000 BATE 08492084900007039-20000AOQ 08:16:03 60 4,600.0000 BATE 08492084900007039-20000AOR 08:17:40 13 4,608.0000 AQXE 0616B6157 08:17:40 44 4,608.0000 AQXE 0616B6158 08:17:40 68 4,608.0000 XLON 07002070000008203-E0OMZQouegdL 08:17:40 68 4,608.0000 CHIX 06262062600007737-120000AZ9 08:17:40 87 4,608.0000 BATE 06242062400008375-20000AVV 08:17:41 75 4,606.0000 XLON 05002050000008222-E0OMZQouegfI 08:17:41 65 4,606.0000 CHIX 08512085100007747-120000AZF 08:17:41 56 4,606.0000 TRQX 08252082500004011-E0OMZQXKfgOg 08:18:13 132 4,606.0000 BATE 06242062400009260-20000B4F 08:18:21 61 4,604.0000 CHIX 06262062600008405-120000BF0 08:18:21 63 4,604.0000 BATE 08492084900008779-20000B7G 08:18:21 79 4,604.0000 BATE 06242062400008350-20000B7F 08:19:36 92 4,606.0000 XLON 07002070000010500-E0OMZQouelTF 08:19:57 56 4,608.0000 AQXE 0841B7192 08:20:02 60 4,606.0000 CHIX 08512085100009790-120000BP4 08:20:02 72 4,606.0000 BATE 08492084900009942-20000BEC 08:20:39 171 4,606.0000 XLON 07002070000011346-E0OMZQouen1N 08:20:39 82 4,606.0000 BATE 08492084900010487-20000BG9 08:20:50 56 4,604.0000 AQXE 0616B7403 08:20:50 79 4,604.0000 XLON 07002070000009887-E0OMZQouenDi 08:20:50 82 4,604.0000 BATE 06242062400010192-20000BGL 08:20:50 59 4,604.0000 TRQX 08252082500004844-E0OMZQXKftxr 08:21:23 144 4,604.0000 BATE 08492084900010883-20000BJ3 08:21:28 90 4,604.0000 XLON 07002070000011832-E0OMZQoueoEt 08:21:32 112 4,602.0000 XLON 05002050000011901-E0OMZQoueoZY 08:23:04 64 4,602.0000 XLON 05002050000012734-E0OMZQoueqK5 08:23:04 17 4,602.0000 CHIX 06262062600011702-120000C6C 08:23:04 44 4,602.0000 CHIX 06262062600011702-120000C6D 08:23:04 159 4,602.0000 BATE 06242062400011936-20000BPX 08:23:27 8 4,600.0000 AQXE 0841B8142 08:24:43 191 4,602.0000 XLON 07002070000013671-E0OMZQouetCY 08:24:43 1 4,602.0000 XLON 07002070000013671-E0OMZQouetCa 08:25:37 95 4,604.0000 XLON 05002050000014917-E0OMZQoueumC 08:25:39 56 4,604.0000 CHIX 08512085100013526-120000CQK 08:25:40 81 4,602.0000 XLON 07002070000014857-E0OMZQoueuqk 08:25:40 162 4,604.0000 BATE 06242062400013454-20000C2H 08:25:42 52 4,600.0000 AQXE 0841B8920 08:27:43 2 4,602.0000 BATE 06242062400014499-20000C9M 08:29:25 96 4,604.0000 XLON 05002050000016710-E0OMZQouezln 08:29:25 58 4,604.0000 CHIX 08512085100015252-120000DD2 08:29:25 56 4,604.0000 BATE 08492084900015335-20000CG4 08:29:36 179 4,604.0000 XLON 05002050000017325-E0OMZQouf009 08:29:43 57 4,604.0000 XLON 05002050000017442-E0OMZQouf03y 08:29:43 173 4,604.0000 XLON 05002050000017442-E0OMZQouf041 08:30:03 59 4,604.0000 CHIX 08512085100016150-120000DH3 08:30:03 203 4,604.0000 BATE 06242062400016009-20000CIP 08:30:31 97 4,606.0000 XLON 07002070000017940-E0OMZQouf1vg 08:31:05 138 4,606.0000 XLON 05002050000018563-E0OMZQouf2qg 08:31:32 48 4,606.0000 CHIX 08512085100017606-120000DTG 08:31:32 9 4,606.0000 CHIX 08512085100017606-120000DTH 08:32:02 127 4,606.0000 XLON 05002050000019213-E0OMZQouf3rV 08:32:02 121 4,606.0000 XLON 05002050000019213-E0OMZQouf3rX 08:32:41 57 4,604.0000 AQXE 0616B11246 08:32:41 57 4,604.0000 TRQX 08252082500007490-E0OMZQXKgYjD 08:32:59 119 4,602.0000 XLON 07002070000015900-E0OMZQouf5A4 08:32:59 56 4,602.0000 CHIX 08512085100014514-120000E5B 08:32:59 132 4,602.0000 BATE 06242062400014499-20000CWT 08:33:00 90 4,602.0000 BATE 06242062400018479-20000CWW 08:33:17 57 4,602.0000 CHIX 08512085100018799-120000E7H 08:33:42 4 4,602.0000 XLON 05002050000020284-E0OMZQouf6Bq 08:33:43 105 4,602.0000 BATE 06242062400018993-20000D04 08:34:35 17 4,602.0000 XLON 05002050000020759-E0OMZQouf70m 08:34:35 80 4,602.0000 XLON 05002050000020759-E0OMZQouf70o 08:34:35 50 4,602.0000 XLON 05002050000020759-E0OMZQouf70q 08:34:36 79 4,602.0000 XLON 05002050000020763-E0OMZQouf71N 08:34:36 2 4,602.0000 XLON 05002050000020763-E0OMZQouf71P 08:34:36 50 4,602.0000 XLON 05002050000020763-E0OMZQouf71R 08:34:45 56 4,601.0000 AQXE 0841B11931 08:34:52 106 4,601.0000 CHIX 06262062600019786-E20000EGO 08:35:04 133 4,600.0000 BATE 08492084900018216-20000D6D 08:35:13 49 4,600.0000 AQXE 0841B12049 08:35:17 10 4,600.0000 AQXE 0841B12077 08:35:19 88 4,600.0000 BATE 06242062400020101-20000D7P 08:35:36 111 4,598.0000 XLON 05002050000018025-E0OMZQouf8RK 08:35:36 277 4,598.0000 BATE 08492084900019862-20000D8I 08:35:36 56 4,598.0000 TRQX 06002060000007257-E0OMZQXKghlQ 08:36:23 6 4,600.0000 BATE 08492084900020543-20000DBM 08:36:23 20 4,600.0000 BATE 08492084900020543-20000DBN 08:36:32 50 4,600.0000 CHIX 08512085100020668-120000EPD 08:36:32 9 4,600.0000 CHIX 08512085100020668-120000EPE 08:38:15 11 4,604.0000 CHIX 08512085100021905-120000F2W 08:38:15 46 4,604.0000 CHIX 08512085100021905-120000F2X 08:39:56 4 4,606.0000 XLON 05002050000023970-E0OMZQoufDZH 08:39:56 1 4,606.0000 XLON 05002050000023970-E0OMZQoufDZJ 08:39:56 59 4,606.0000 CHIX 06262062600022957-120000FAF 08:39:57 79 4,606.0000 XLON 07002070000023887-E0OMZQoufDZp 08:39:57 22 4,606.0000 XLON 07002070000023887-E0OMZQoufDZr 08:39:57 48 4,606.0000 XLON 07002070000023887-E0OMZQoufDZt 08:39:57 50 4,606.0000 XLON 07002070000023887-E0OMZQoufDZv 08:39:58 16 4,606.0000 XLON 05002050000023983-E0OMZQoufDbK 08:39:58 10 4,606.0000 XLON 05002050000023983-E0OMZQoufDbM 08:39:58 49 4,606.0000 XLON 05002050000023983-E0OMZQoufDbO 08:39:59 15 4,606.0000 XLON 05002050000023988-E0OMZQoufDcw 08:39:59 8 4,606.0000 XLON 05002050000023988-E0OMZQoufDcy 08:39:59 49 4,606.0000 XLON 05002050000023988-E0OMZQoufDd0 08:40:00 7 4,606.0000 XLON 07002070000023907-E0OMZQoufDeI 08:40:00 14 4,606.0000 XLON 07002070000023907-E0OMZQoufDeK 08:40:01 5 4,606.0000 XLON 05002050000024000-E0OMZQoufDin 08:40:01 7 4,606.0000 XLON 05002050000024000-E0OMZQoufDip 08:40:01 47 4,606.0000 XLON 05002050000024000-E0OMZQoufDir 08:41:31 147 4,606.0000 XLON 07002070000024006-E0OMZQoufFjo 08:41:31 291 4,606.0000 BATE 08492084900022765-20000DWX 08:41:32 61 4,604.0000 AQXE 0841B13962 08:41:32 70 4,606.0000 XLON 05002050000024847-E0OMZQoufFkj 08:41:49 4 4,606.0000 XLON 05002050000024977-E0OMZQoufFuF 08:41:50 56 4,606.0000 CHIX 06262062600024066-120000FKF 08:41:53 34 4,606.0000 XLON 07002070000024894-E0OMZQoufFww 08:41:53 100 4,606.0000 XLON 07002070000024894-E0OMZQoufFwy 08:42:52 129 4,608.0000 XLON 05002050000025598-E0OMZQoufH6Y 08:43:04 4 4,606.0000 XLON 05002050000025340-E0OMZQoufHL8 08:43:04 119 4,606.0000 XLON 05002050000025340-E0OMZQoufHLE 08:43:07 280 4,606.0000 BATE 06242062400024868-20000E2I 08:49:57 16 4,620.0000 XLON 07002070000029542-E0OMZQoufO1D 08:49:57 90 4,620.0000 XLON 07002070000029542-E0OMZQoufO1H 08:53:00 56 4,620.0000 AQXE 0616B16886 08:53:00 84 4,620.0000 AQXE 0841B16887 08:53:00 197 4,620.0000 XLON 05002050000030443-E0OMZQoufQkG 08:53:00 146 4,620.0000 XLON 07002070000030239-E0OMZQoufQkC 08:53:00 5 4,620.0000 XLON 05002050000031198-E0OMZQoufQkI 08:53:00 61 4,620.0000 CHIX 06262062600030752-120000H4F 08:53:00 79 4,620.0000 CHIX 06262062600030179-120000H4G 08:53:00 141 4,620.0000 BATE 08492084900030645-20000F2F 08:53:00 417 4,620.0000 BATE 06242062400030311-20000F2G 08:53:00 266 4,620.0000 BATE 06242062400030965-20000F2H 08:53:00 62 4,620.0000 TRQX 06002060000011879-E0OMZQXKhVGk 08:53:00 77 4,620.0000 TRQX 06002060000011646-E0OMZQXKhVGm 08:53:15 149 4,620.0000 XLON 07002070000031416-E0OMZQoufR2i 08:53:15 187 4,620.0000 BATE 08492084900030999-20000F4D 08:55:40 62 4,620.0000 AQXE 0841B17481 08:55:40 154 4,620.0000 XLON 05002050000032026-E0OMZQoufSZn 08:55:40 62 4,620.0000 CHIX 08512085100031642-120000HER 08:55:40 187 4,620.0000 BATE 06242062400032143-20000FBY 08:55:41 85 4,620.0000 XLON 05002050000033224-E0OMZQoufSau 08:55:44 2 4,620.0000 XLON 05002050000033251-E0OMZQoufScX 08:55:45 4 4,620.0000 XLON 05002050000033258-E0OMZQoufScl 08:56:17 40 4,620.0000 XLON 07002070000033448-E0OMZQoufT8t 08:56:23 188 4,620.0000 BATE 08492084900032928-D20000FFG 08:56:32 56 4,620.0000 CHIX 08512085100033252-E20000HIX 08:56:44 3 4,620.0000 XLON 05002050000033737-E0OMZQoufTVw 08:56:50 61 4,620.0000 AQXE 0841B17778 08:58:05 166 4,620.0000 XLON 07002070000034098-E0OMZQoufUWh 08:58:05 40 4,620.0000 BATE 08492084900033948-20000FM0 08:58:05 32 4,620.0000 BATE 08492084900033948-20000FM1 08:58:05 126 4,620.0000 BATE 08492084900033948-20000FM2 08:58:52 57 4,620.0000 AQXE 0841B18222 08:58:52 189 4,620.0000 XLON 05002050000034469-E0OMZQoufVLe 08:58:52 24 4,620.0000 XLON 05002050000034469-E0OMZQoufVLg 08:59:00 62 4,620.0000 CHIX 06262062600034751-120000HV0 08:59:01 81 4,620.0000 XLON 05002050000034896-E0OMZQoufVae 08:59:36 187 4,620.0000 XLON 05002050000035252-E0OMZQoufVze 08:59:55 203 4,620.0000 BATE 06242062400035706-D20000FRM 09:00:20 66 4,620.0000 CHIX 06262062600035811-120000I38 09:00:20 18 4,618.0000 BATE 06242062400029191-20000FV4 09:00:21 69 4,620.0000 XLON 07002070000035803-E0OMZQoufX49 09:00:22 69 4,620.0000 XLON 05002050000035922-E0OMZQoufX4k 09:00:33 38 4,620.0000 XLON 05002050000036184-E0OMZQoufXKP 09:00:33 99 4,620.0000 XLON 05002050000036184-E0OMZQoufXKR 09:00:59 31 4,620.0000 XLON 05002050000036460-E0OMZQoufXsh 09:00:59 99 4,620.0000 XLON 05002050000036460-E0OMZQoufXsj 09:01:19 1 4,620.0000 XLON 05002050000036769-E0OMZQoufYBe 09:01:20 45 4,620.0000 XLON 05002050000036776-E0OMZQoufYDP 09:01:21 78 4,620.0000 TRQX 06002060000014262-E0OMZQXKhsde 09:01:23 186 4,620.0000 BATE 08492084900036509-D20000G0Q 09:01:32 56 4,620.0000 CHIX 06262062600036808-E20000IAX 09:01:42 57 4,620.0000 TRQX 06002060000014368-E0OMZQXKhtsl 09:02:20 157 4,620.0000 XLON 07002070000037347-E0OMZQoufZOk 09:02:21 17 4,618.0000 BATE 06242062400029191-20000G3W 09:02:39 102 4,620.0000 XLON 07002070000037563-E0OMZQoufZX1 09:03:00 109 4,620.0000 XLON 05002050000037863-E0OMZQoufZiq 09:03:00 75 4,620.0000 XLON 05002050000037863-E0OMZQoufZis 09:03:03 10 4,620.0000 BATE 08492084900037774-20000G63 09:03:03 46 4,620.0000 BATE 08492084900037774-20000G64 09:03:03 16 4,620.0000 BATE 08492084900037774-20000G65 09:03:03 69 4,620.0000 BATE 08492084900037774-20000G66 09:03:12 43 4,620.0000 CHIX 06262062600038036-120000IG6 09:03:12 19 4,620.0000 CHIX 06262062600038036-120000IG7 09:03:39 36 4,620.0000 XLON 05002050000038275-E0OMZQoufaGg 09:03:39 15 4,620.0000 XLON 05002050000038275-E0OMZQoufaGi 09:05:06 190 4,620.0000 XLON 07002070000038864-E0OMZQoufbnu 09:05:06 56 4,620.0000 CHIX 08512085100039103-120000IRR 09:05:06 150 4,620.0000 BATE 06242062400039491-20000GDR 09:05:37 141 4,620.0000 XLON 07002070000039458-E0OMZQoufcQf 09:05:37 31 4,620.0000 XLON 07002070000039458-E0OMZQoufcQi 09:05:37 5 4,620.0000 XLON 07002070000039458-E0OMZQoufcQk 09:05:47 36 4,618.0000 AQXE 0841B20162 09:05:53 21 4,618.0000 AQXE 0841B20183 09:05:53 194 4,618.0000 XLON 05002050000031495-E0OMZQoufcnp 09:05:53 56 4,618.0000 CHIX 06262062600031123-120000IVC 09:05:53 131 4,618.0000 BATE 06242062400029191-20000GGO 09:05:53 56 4,618.0000 TRQX 06002060000012224-E0OMZQXKi5pU 09:06:16 35 4,616.0000 XLON 05002050000040016-E0OMZQoufdOa 09:06:16 23 4,616.0000 XLON 05002050000040016-E0OMZQoufdOc 09:06:18 117 4,614.0000 XLON 05002050000030632-E0OMZQoufdRM 09:06:18 22 4,614.0000 XLON 07002070000030567-E0OMZQoufdRO 09:06:57 109 4,614.0000 BATE 06242062400041042-D20000GKK 09:08:00 55 4,614.0000 XLON 05002050000040912-E0OMZQouff8t 09:08:00 152 4,614.0000 XLON 05002050000040912-E0OMZQouff8v 09:08:18 33 4,612.0000 AQXE 0616B20783 09:08:21 27 4,612.0000 BATE 06242062400041855-20000GPM 09:09:36 66 4,616.0000 XLON 07002070000041825-E0OMZQoufhgo 09:09:36 72 4,616.0000 XLON 07002070000041825-E0OMZQoufhgq 09:09:36 21 4,616.0000 XLON 07002070000041825-E0OMZQoufhgs 09:09:43 173 4,616.0000 BATE 08492084900042566-D20000GYK 09:09:43 6 4,616.0000 BATE 08492084900042566-20000GYL 09:14:43 100 4,620.0000 XLON 05002050000043586-E0OMZQoufofy 09:14:43 66 4,620.0000 CHIX 06262062600045212-120000K78 09:14:43 78 4,620.0000 CHIX 06262062600045340-120000K79 09:14:43 191 4,620.0000 BATE 08492084900045792-20000HHW 09:14:43 165 4,620.0000 BATE 06242062400046415-20000HHX 09:14:47 144 4,620.0000 XLON 05002050000043586-E0OMZQoufolT 09:14:47 14 4,620.0000 BATE 06242062400046415-20000HIC 09:14:47 13 4,620.0000 BATE 06242062400046415-20000HID 09:14:52 62 4,619.0000 CHIX 08512085100045568-E20000K8R 09:14:52 31 4,620.0000 BATE 06242062400046415-20000HJ4 09:14:52 65 4,620.0000 BATE 06242062400046580-20000HJ5 09:15:02 62 4,620.0000 AQXE 0841B22731 09:15:02 33 4,620.0000 AQXE 0616B22732 09:15:10 56 4,619.0000 AQXE 0841B22775 09:15:21 64 4,620.0000 XLON 07002070000044995-E0OMZQoufpPS 09:15:21 27 4,620.0000 XLON 07002070000044995-E0OMZQoufpPU 09:31:00 81 4,620.0000 AQXE 0616B26632 09:31:00 58 4,620.0000 AQXE 0841B26633 09:31:00 7 4,620.0000 XLON 05002050000049410-E0OMZQoug66z 09:31:00 182 4,620.0000 XLON 07002070000046733-E0OMZQoug66t 09:31:00 2 4,620.0000 XLON 05002050000051532-E0OMZQoug671 09:31:00 103 4,620.0000 XLON 07002070000045691-E0OMZQoug66v 09:31:00 5 4,620.0000 XLON 05002050000050252-E0OMZQoug673 09:31:00 92 4,620.0000 XLON 05002050000051108-E0OMZQoug675 09:31:00 89 4,620.0000 XLON 07002070000049179-E0OMZQoug66x 09:31:00 9 4,620.0000 XLON 07002070000053718-E0OMZQoug677 09:31:00 128 4,620.0000 XLON 07002070000054011-E0OMZQoug68g 09:31:00 100 4,620.0000 CHIX 06262062600056056-120000MNU 09:31:00 125 4,620.0000 CHIX 06262062600054628-120000MNV 09:31:00 426 4,620.0000 BATE 08492084900055521-20000JDN 09:31:00 225 4,620.0000 BATE 08492084900058491-20000JDO 09:31:00 110 4,620.0000 BATE 06242062400059380-20000JDY 09:31:00 80 4,620.0000 TRQX 06002060000023323-E0OMZQXKjEO3 09:31:00 98 4,620.0000 TRQX 06002060000022777-E0OMZQXKjEO5 10:15:02 73 4,620.0000 AQXE 0841B36157 10:15:02 67 4,620.0000 AQXE 0616B36159 10:15:02 57 4,620.0000 AQXE 0841B36158 10:15:02 322 4,620.0000 AQXE 0841B36160 10:15:02 209 4,620.0000 AQXE 0841B36161 10:15:02 59 4,620.0000 CHIX 08512085100081518-E20000S43 10:15:02 198 4,620.0000 XLON 07002070000062175-E0OMZQougjDR 10:15:02 198 4,620.0000 XLON 07002070000057554-E0OMZQougjDT 10:15:02 198 4,620.0000 XLON 05002050000056441-E0OMZQougjDZ 10:15:02 2 4,620.0000 XLON 07002070000075762-E0OMZQougjDf 10:15:02 79 4,620.0000 XLON 05002050000062245-E0OMZQougjDb 10:15:02 3 4,620.0000 XLON 05002050000075159-E0OMZQougjDd 10:15:02 3 4,620.0000 XLON 05002050000076343-E0OMZQougjDh 10:15:02 1 4,620.0000 XLON 05002050000076344-E0OMZQougjDl 10:15:02 20 4,620.0000 XLON 05002050000076366-E0OMZQougjDp 10:15:02 80 4,620.0000 XLON 07002070000076647-E0OMZQougjEz 10:15:02 281 4,620.0000 CHIX 06262062600080084-120000S3W 10:15:02 244 4,620.0000 CHIX 06262062600080120-120000S3X 10:15:02 215 4,620.0000 CHIX 08512085100081420-120000S3Z 10:15:02 302 4,620.0000 BATE 08492084900089125-20000NSQ 10:15:02 243 4,620.0000 BATE 06242062400090211-20000NSR 10:15:02 201 4,620.0000 BATE 06242062400092463-20000NSS 10:15:02 157 4,620.0000 BATE 06242062400092683-20000NSU 10:15:02 62 4,620.0000 TRQX 06002060000024168-E0OMZQXKkzfj 10:15:02 201 4,620.0000 TRQX 08252082500039238-E0OMZQXKkzfl 10:15:02 73 4,620.0000 TRQX 06002060000035338-E0OMZQXKkzfp 10:15:02 40 4,620.0000 TRQX 08252082500039238-E0OMZQXKkzfn 10:15:02 124 4,620.0000 TRQX 06002060000035193-E0OMZQXKkzfr 10:15:02 66 4,620.0000 TRQX 06002060000035339-E0OMZQXKkzft 11:11:23 181 4,620.0000 XLON 05002050000100333-E0OMZQouhRzb 11:11:23 144 4,620.0000 XLON 07002070000100437-E0OMZQouhRzh 11:11:23 56 4,620.0000 XLON 05002050000100336-E0OMZQouhRzf 11:11:23 14 4,620.0000 XLON 05002050000100346-E0OMZQouhS0B 11:11:23 329 4,620.0000 XLON 07002070000100422-E0OMZQouhS09 12:02:33 56 4,620.0000 AQXE 0616B57984 12:02:33 64 4,620.0000 AQXE 0841B57985 12:02:33 510 4,620.0000 AQXE 0841B57986 12:02:33 212 4,620.0000 AQXE 0841B57987 12:02:33 71 4,620.0000 AQXE 0841B57988 12:02:33 68 4,620.0000 AQXE 0841B57989 12:02:33 15 4,620.0000 AQXE 0616B57992 12:02:33 63 4,620.0000 AQXE 0841B57990 12:02:33 61 4,620.0000 AQXE 0616B57993 12:02:33 127 4,620.0000 AQXE 0841B57991 12:02:33 61 4,620.0000 AQXE 0841B57994 12:02:33 198 4,620.0000 XLON 05002050000112730-E0OMZQoui1H2 12:02:33 97 4,620.0000 XLON 07002070000117782-E0OMZQoui1HA 12:02:33 12 4,620.0000 XLON 05002050000118779-E0OMZQoui1H4 12:02:33 380 4,620.0000 XLON 07002070000118074-E0OMZQoui1HC 12:02:33 140 4,620.0000 XLON 07002070000118815-E0OMZQoui1HE 12:02:33 546 4,620.0000 XLON 07002070000119645-E0OMZQoui1J7 12:02:33 710 4,620.0000 CHIX 06262062600132212-1200014EE 12:02:33 28 4,620.0000 CHIX 06262062600132212-1200014EF 12:02:33 418 4,620.0000 CHIX 06262062600132754-1200014EG 12:02:33 398 4,620.0000 CHIX 06262062600133488-1200014EH 12:02:33 125 4,620.0000 CHIX 08512085100134339-1200014EK 12:02:33 799 4,620.0000 BATE 08492084900160097-20000Y0Y 12:02:33 418 4,620.0000 BATE 08492084900160828-20000Y10 12:02:33 340 4,620.0000 BATE 06242062400163341-20000Y0Z 12:02:33 79 4,620.0000 BATE 06242062400163280-20000Y11 12:02:33 99 4,620.0000 BATE 06242062400165191-20000Y16 12:02:33 5 4,620.0000 TRQX 06002060000037331-E0OMZQXKorER 12:02:33 2 4,620.0000 TRQX 06002060000037331-E0OMZQXKorEd 12:02:33 50 4,620.0000 TRQX 06002060000037331-E0OMZQXKorEi 12:02:33 62 4,620.0000 TRQX 08252082500069714-E0OMZQXKorEo 12:02:33 56 4,620.0000 TRQX 06002060000038009-E0OMZQXKorEk 12:02:33 449 4,620.0000 TRQX 08252082500069723-E0OMZQXKorEq 12:02:33 105 4,620.0000 TRQX 06002060000062284-E0OMZQXKorEm 12:02:33 63 4,620.0000 TRQX 08252082500069997-E0OMZQXKorEs 12:02:33 90 4,620.0000 TRQX 06002060000062364-E0OMZQXKorEu 12:02:34 72 4,618.0000 CHIX 08512085100134363-E200014F7 12:02:34 59 4,618.0000 CHIX 08512085100134363-E200014F8 12:02:34 320 4,620.0000 XLON 05002050000119633-E0OMZQoui1JS 12:02:34 70 4,620.0000 XLON 05002050000119633-E0OMZQoui1JU 12:02:34 184 4,620.0000 XLON 05002050000119633-E0OMZQoui1JW 12:02:34 195 4,620.0000 XLON 05002050000119633-E0OMZQoui1JY 12:02:34 73 4,620.0000 CHIX 08512085100134363-1200014F9 12:02:34 163 4,620.0000 CHIX 08512085100134363-1200014FA 12:02:35 1,000 4,620.0000 XLON 07002070000119683-E0OMZQoui1PM 12:02:35 650 4,620.0000 XLON 07002070000119683-E0OMZQoui1PO 12:02:36 1,000 4,620.0000 XLON 05002050000119663-E0OMZQoui1QD 12:02:36 61 4,620.0000 XLON 05002050000119663-E0OMZQoui1QF 12:02:36 223 4,620.0000 XLON 05002050000119663-E0OMZQoui1QH 12:02:37 442 4,620.0000 XLON 07002070000119710-E0OMZQoui1Tx 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 POSSSFFWDEISESU
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 - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
Announcement