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 |
| Jan 22, 2024 | £58.28 | £61.12 | £58.27 | £60.62 | 6 966 955 |
| Jan 19, 2024 | £60.80 | £61.32 | £59.48 | £59.74 | 4 184 102 |
| Jan 18, 2024 | £59.64 | £60.68 | £59.20 | £60.42 | 19 204 037 |
| Jan 17, 2024 | £58.70 | £59.62 | £57.99 | £59.26 | 11 227 211 |
| Jan 16, 2024 | £58.70 | £60.21 | £57.86 | £59.48 | 9 135 449 |
| Jan 15, 2024 | £60.00 | £61.16 | £59.80 | £60.68 | 9 200 886 |
| Jan 12, 2024 | £60.18 | £60.98 | £59.68 | £59.80 | 7 483 686 |
| Jan 11, 2024 | £62.00 | £63.29 | £59.92 | £59.92 | 8 870 219 |
| Jan 10, 2024 | £62.40 | £63.60 | £62.34 | £62.44 | 6 282 865 |
| Jan 09, 2024 | £64.26 | £64.26 | £63.06 | £63.74 | 4 617 600 |
| Jan 08, 2024 | £63.00 | £64.06 | £62.30 | £64.06 | 5 274 553 |
| Jan 05, 2024 | £62.50 | £63.90 | £62.50 | £63.12 | 4 534 833 |
| Jan 04, 2024 | £64.00 | £64.03 | £62.96 | £63.50 | 6 245 840 |
| Jan 03, 2024 | £62.70 | £63.68 | £62.04 | £62.92 | 9 202 486 |
| Jan 02, 2024 | £63.20 | £63.90 | £62.54 | £62.96 | 5 351 235 |
| Dec 29, 2023 | £61.86 | £63.60 | £61.86 | £63.28 | 2 972 839 |
| Dec 28, 2023 | £63.36 | £63.36 | £63.36 | £63.36 | 0 |
| Dec 27, 2023 | £63.34 | £64.06 | £63.14 | £63.84 | 7 802 165 |
| Dec 22, 2023 | £63.00 | £63.72 | £63.00 | £63.36 | 3 490 897 |
| Dec 21, 2023 | £64.90 | £64.90 | £64.90 | £64.90 | 0 |
| Dec 20, 2023 | £64.00 | £66.16 | £63.30 | £64.90 | 8 898 220 |
| Dec 19, 2023 | £63.98 | £63.98 | £62.76 | £63.22 | 26 183 369 |
| Dec 18, 2023 | £63.00 | £63.08 | £62.08 | £62.94 | 9 410 592 |
| Dec 15, 2023 | £62.50 | £65.04 | £62.50 | £63.18 | 25 875 940 |
| Dec 14, 2023 | £62.00 | £63.74 | £59.96 | £63.74 | 24 463 773 |
