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 |
| Feb 26, 2024 | £57.30 | £58.10 | £56.68 | £56.74 | 10 993 878 |
| Feb 23, 2024 | £57.74 | £58.48 | £57.40 | £58.00 | 28 823 609 |
| Feb 22, 2024 | £58.10 | £58.48 | £57.34 | £58.02 | 5 508 633 |
| Feb 21, 2024 | £57.00 | £58.18 | £56.50 | £57.74 | 9 999 892 |
| Feb 20, 2024 | £58.36 | £58.44 | £57.38 | £57.74 | 8 017 391 |
| Feb 19, 2024 | £58.00 | £58.44 | £57.85 | £58.34 | 5 455 675 |
| Feb 16, 2024 | £57.58 | £59.40 | £57.58 | £58.34 | 7 640 635 |
| Feb 15, 2024 | £57.56 | £58.50 | £57.38 | £58.50 | 14 732 061 |
| Feb 14, 2024 | £58.28 | £58.66 | £57.36 | £57.92 | 7 411 658 |
| Feb 13, 2024 | £58.86 | £58.92 | £57.26 | £57.32 | 8 713 451 |
| Feb 12, 2024 | £57.37 | £59.04 | £57.00 | £58.48 | 8 685 962 |
| Feb 09, 2024 | £58.90 | £58.90 | £57.52 | £57.86 | 5 282 798 |
| Feb 08, 2024 | £57.62 | £58.78 | £57.58 | £58.58 | 3 902 076 |
| Feb 07, 2024 | £59.38 | £59.78 | £57.58 | £57.70 | 5 376 281 |
| Feb 06, 2024 | £58.50 | £59.26 | £57.96 | £59.00 | 4 560 674 |
| Feb 05, 2024 | £60.00 | £60.00 | £58.50 | £58.58 | 5 758 779 |
| Feb 02, 2024 | £60.00 | £60.09 | £58.79 | £58.92 | 7 431 464 |
| Feb 01, 2024 | £59.30 | £60.30 | £58.94 | £58.94 | 5 865 079 |
| Jan 31, 2024 | £59.60 | £60.63 | £59.04 | £60.00 | 14 327 180 |
| Jan 30, 2024 | £58.96 | £60.62 | £58.96 | £59.60 | 5 156 651 |
| Jan 29, 2024 | £61.38 | £61.68 | £58.84 | £59.92 | 8 976 676 |
| Jan 26, 2024 | £61.50 | £62.50 | £60.92 | £61.76 | 11 532 844 |
| Jan 25, 2024 | £61.90 | £61.90 | £60.72 | £61.04 | 5 927 194 |
| Jan 24, 2024 | £61.00 | £61.98 | £60.78 | £61.16 | 5 559 031 |
| Jan 23, 2024 | £60.62 | £61.56 | £60.62 | £60.98 | 3 690 227 |
