XLON:ITV
ITV Stock Price (Quote)
£73.40
+0.100 (+0.136%)
At Close: Mar 27, 2024
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 |