XLON:ITV
ITV Stock Price (Quote)
£72.90
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £68.50 | £74.50 | Thursday, 9th May 2024 ITV.L stock ended at £72.90. During the day the stock fluctuated 0% from a day low at £72.90 to a day high of £72.90. |
| 90 days | £55.49 | £76.35 | |
| 52 weeks | £55.49 | £76.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | £70.52 | £70.58 | £69.08 | £69.34 | 6 350 347 |
| Jun 19, 2023 | £70.00 | £70.88 | £69.08 | £70.52 | 8 554 893 |
| Jun 16, 2023 | £70.84 | £71.84 | £68.82 | £70.64 | 20 317 859 |
| Jun 15, 2023 | £70.92 | £71.18 | £69.38 | £70.06 | 6 004 857 |
| Jun 14, 2023 | £71.04 | £71.78 | £69.84 | £70.78 | 8 800 350 |
| Jun 13, 2023 | £70.04 | £71.18 | £70.02 | £70.64 | 5 228 358 |
| Jun 12, 2023 | £70.64 | £70.78 | £69.94 | £70.42 | 3 664 622 |
| Jun 09, 2023 | £69.00 | £71.14 | £69.00 | £70.10 | 3 518 902 |
| Jun 08, 2023 | £72.20 | £72.20 | £70.06 | £70.44 | 4 885 278 |
| Jun 07, 2023 | £71.22 | £71.30 | £69.92 | £70.94 | 7 417 859 |
| Jun 06, 2023 | £70.08 | £70.86 | £69.66 | £70.76 | 3 954 110 |
| Jun 05, 2023 | £71.72 | £73.50 | £70.28 | £70.70 | 6 243 183 |
| Jun 02, 2023 | £70.70 | £72.04 | £70.10 | £71.66 | 4 635 302 |
| Jun 01, 2023 | £69.80 | £70.82 | £69.44 | £70.42 | 5 891 006 |
| May 31, 2023 | £71.00 | £71.13 | £69.26 | £69.80 | 18 620 890 |
| May 30, 2023 | £71.00 | £72.13 | £70.48 | £71.08 | 19 867 297 |
| May 26, 2023 | £72.74 | £73.08 | £71.20 | £71.62 | 6 482 304 |
| May 25, 2023 | £72.68 | £74.26 | £72.06 | £72.44 | 8 839 471 |
| May 24, 2023 | £74.02 | £74.32 | £72.20 | £72.76 | 7 862 267 |
| May 23, 2023 | £75.22 | £76.28 | £74.02 | £74.54 | 4 434 921 |
| May 22, 2023 | £76.78 | £76.90 | £74.34 | £74.52 | 6 687 430 |
| May 19, 2023 | £76.18 | £76.18 | £74.62 | £75.58 | 3 621 502 |
| May 18, 2023 | £74.26 | £75.72 | £74.19 | £75.42 | 6 440 050 |
| May 17, 2023 | £74.44 | £74.44 | £74.44 | £74.44 | 0 |
| May 16, 2023 | £74.96 | £75.72 | £73.90 | £74.44 | 6 093 829 |
