XLON:ITV
ITV Stock Price (Quote)
£72.90
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £68.50 | £74.50 | Friday, 10th 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 |
| 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 |
| Mar 20, 2024 | £72.00 | £72.54 | £70.42 | £70.68 | 13 733 531 |
| Mar 19, 2024 | £72.42 | £72.90 | £71.20 | £71.56 | 11 385 299 |
| Mar 18, 2024 | £71.08 | £72.90 | £71.08 | £72.52 | 8 499 376 |
| Mar 15, 2024 | £71.80 | £72.92 | £70.86 | £71.28 | 33 946 991 |
| Mar 14, 2024 | £71.30 | £71.71 | £70.80 | £71.10 | 6 833 421 |
| Mar 13, 2024 | £70.96 | £71.32 | £69.76 | £71.16 | 11 189 785 |
| Mar 12, 2024 | £71.06 | £71.50 | £69.96 | £71.06 | 7 511 020 |
| Mar 11, 2024 | £70.10 | £70.44 | £68.86 | £70.44 | 7 453 482 |
| Mar 08, 2024 | £68.88 | £71.30 | £68.08 | £70.54 | 16 905 047 |
| Mar 07, 2024 | £60.96 | £60.96 | £60.96 | £60.96 | 0 |
| Mar 06, 2024 | £59.92 | £62.00 | £59.62 | £60.96 | 10 798 427 |
| Mar 05, 2024 | £60.00 | £60.60 | £59.12 | £60.08 | 6 734 391 |
| Mar 04, 2024 | £63.60 | £63.86 | £59.94 | £60.54 | 11 241 964 |
| Mar 01, 2024 | £62.50 | £65.16 | £62.02 | £63.96 | 25 866 183 |
| Feb 29, 2024 | £55.98 | £56.74 | £55.56 | £55.94 | 14 652 871 |
| Feb 28, 2024 | £56.98 | £57.10 | £55.49 | £55.78 | 11 397 542 |
