XLON:ITV
ITV Stock Price (Quote)
£70.50
+0.450 (+0.642%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £68.50 | £76.35 | Friday, 26th Apr 2024 ITV.L stock ended at £70.50. This is 0.642% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at £70.09 to a day high of £70.95. |
| 90 days | £55.49 | £76.35 | |
| 52 weeks | £55.49 | £81.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £70.65 | £70.95 | £70.09 | £70.50 | 5 400 072 |
| Apr 25, 2024 | £68.90 | £70.60 | £68.60 | £70.05 | 5 147 449 |
| Apr 24, 2024 | £71.10 | £71.10 | £69.95 | £70.30 | 11 561 721 |
| Apr 23, 2024 | £70.00 | £71.05 | £70.00 | £70.75 | 5 936 885 |
| Apr 22, 2024 | £71.25 | £71.50 | £70.14 | £71.15 | 12 645 732 |
| Apr 19, 2024 | £69.30 | £70.00 | £68.50 | £69.85 | 12 244 699 |
| Apr 18, 2024 | £69.30 | £70.00 | £68.50 | £70.00 | 6 037 515 |
| Apr 17, 2024 | £69.20 | £69.60 | £68.50 | £68.90 | 8 704 238 |
| Apr 16, 2024 | £69.10 | £70.00 | £68.75 | £69.25 | 10 411 144 |
| Apr 15, 2024 | £70.70 | £71.25 | £70.25 | £70.45 | 7 748 801 |
| Apr 12, 2024 | £71.10 | £71.40 | £70.45 | £70.70 | 7 651 417 |
| Apr 11, 2024 | £71.25 | £71.45 | £69.72 | £70.70 | 14 240 674 |
| Apr 10, 2024 | £73.00 | £74.50 | £72.40 | £73.20 | 7 630 564 |
| Apr 09, 2024 | £72.55 | £74.40 | £72.55 | £73.10 | 9 661 684 |
| Apr 08, 2024 | £72.15 | £74.51 | £72.15 | £73.75 | 5 177 719 |
| Apr 05, 2024 | £74.30 | £75.55 | £73.50 | £73.95 | 6 510 745 |
| Apr 04, 2024 | £73.20 | £76.35 | £73.20 | £75.10 | 7 729 868 |
| Apr 03, 2024 | £75.00 | £75.26 | £72.85 | £74.85 | 11 851 399 |
| Apr 02, 2024 | £73.90 | £73.90 | £73.90 | £73.90 | 0 |
| Mar 28, 2024 | £73.64 | £74.05 | £72.96 | £73.90 | 7 527 632 |
| Mar 27, 2024 | £73.60 | £73.86 | £72.48 | £73.40 | 4 333 727 |
| Mar 26, 2024 | £71.88 | £73.64 | £71.62 | £73.30 | 4 830 274 |
| Mar 25, 2024 | £71.20 | £72.10 | £70.62 | £71.98 | 5 401 641 |
| Mar 22, 2024 | £71.58 | £71.96 | £70.72 | £71.06 | 7 144 309 |
| Mar 21, 2024 | £71.58 | £72.00 | £70.47 | £71.06 | 10 590 699 |
