Range Low Price High Price Comment
30 days £55.49 £73.86 Wednesday, 27th Mar 2024 ITV.L stock ended at £73.40. This is 0.136% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.90% from a day low at £72.48 to a day high of £73.86.
90 days £55.49 £73.86
52 weeks £55.49 £84.48

Historical ITV prices

Date Open High Low Close Volume
2024-03-27 £73.60 £73.86 £72.48 £73.40 4 333 727
2024-03-26 £71.88 £73.64 £71.62 £73.30 4 830 274
2024-03-25 £71.20 £72.10 £70.62 £71.98 5 401 641
2024-03-22 £71.58 £71.96 £70.72 £71.06 7 144 309
2024-03-21 £71.58 £72.00 £70.47 £71.06 10 590 699
2024-03-20 £72.00 £72.54 £70.42 £70.68 13 733 531
2024-03-19 £72.42 £72.90 £71.20 £71.56 11 385 299
2024-03-18 £71.08 £72.90 £71.08 £72.52 8 499 376
2024-03-15 £71.80 £72.92 £70.86 £71.28 33 946 991
2024-03-14 £71.30 £71.71 £70.80 £71.10 6 833 421
2024-03-13 £70.96 £71.32 £69.76 £71.16 11 189 785
2024-03-12 £71.06 £71.50 £69.96 £71.06 7 511 020
2024-03-11 £70.10 £70.44 £68.86 £70.44 7 453 482
2024-03-08 £68.88 £71.30 £68.08 £70.54 16 905 047
2024-03-07 £60.96 £60.96 £60.96 £60.96 0
2024-03-06 £59.92 £62.00 £59.62 £60.96 10 798 427
2024-03-05 £60.00 £60.60 £59.12 £60.08 6 734 391
2024-03-04 £63.60 £63.86 £59.94 £60.54 11 241 964
2024-03-01 £62.50 £65.16 £62.02 £63.96 25 866 183
2024-02-29 £55.98 £56.74 £55.56 £55.94 14 652 871
2024-02-28 £56.98 £57.10 £55.49 £55.78 11 397 542
2024-02-27 £56.54 £56.94 £56.06 £56.78 8 703 684
2024-02-26 £57.30 £58.10 £56.68 £56.74 10 993 878
2024-02-23 £57.74 £58.48 £57.40 £58.00 28 823 609
2024-02-22 £58.10 £58.48 £57.34 £58.02 5 508 633
Click to get the best stock tips daily for free!

About ITV

ITV ITV plc, an integrated producer broadcaster, creates, owns, and distributes content on various platforms worldwide. It operates through Media & Entertainment, and ITV Studios segments. The Media & Entertainment segment broadcasts various contents on its family of free-to-air channels, including ITV, ITV2, ITV3, ITV4, ITVBe, ITV Encore, CITV, ITV Breakfast, CITV Breakfast, and various related +1 and HD equivalents; and offers television advertisin... ITV.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT