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 |
| Dec 13, 2023 | £62.98 | £64.10 | £60.88 | £60.88 | 23 493 197 |
| Dec 12, 2023 | £61.76 | £62.30 | £61.02 | £61.70 | 9 344 791 |
| Dec 11, 2023 | £60.56 | £61.96 | £60.20 | £61.54 | 9 789 788 |
| Dec 08, 2023 | £60.00 | £61.46 | £60.00 | £60.90 | 6 842 273 |
| Dec 07, 2023 | £61.60 | £61.60 | £59.66 | £61.24 | 6 952 915 |
| Dec 06, 2023 | £60.04 | £61.82 | £59.62 | £61.24 | 37 754 788 |
| Dec 05, 2023 | £60.90 | £60.90 | £59.40 | £60.54 | 13 320 081 |
| Dec 04, 2023 | £59.64 | £61.32 | £59.19 | £60.14 | 5 768 402 |
| Dec 01, 2023 | £60.50 | £60.50 | £58.36 | £59.76 | 7 293 972 |
| Nov 30, 2023 | £60.20 | £60.92 | £59.72 | £60.12 | 14 508 389 |
| Nov 29, 2023 | £59.72 | £60.54 | £59.38 | £60.18 | 8 139 242 |
| Nov 28, 2023 | £60.50 | £61.40 | £59.34 | £59.84 | 11 106 421 |
| Nov 27, 2023 | £61.30 | £61.30 | £61.30 | £61.30 | 0 |
| Nov 24, 2023 | £61.08 | £61.94 | £60.54 | £61.30 | 5 095 458 |
| Nov 23, 2023 | £60.86 | £61.22 | £59.94 | £61.08 | 8 619 366 |
| Nov 22, 2023 | £59.16 | £60.42 | £59.14 | £60.30 | 13 869 526 |
| Nov 21, 2023 | £61.28 | £61.74 | £59.96 | £60.10 | 8 296 245 |
| Nov 20, 2023 | £61.34 | £62.46 | £61.02 | £61.38 | 5 375 688 |
| Nov 17, 2023 | £60.36 | £61.92 | £60.28 | £61.92 | 15 148 371 |
| Nov 16, 2023 | £60.96 | £63.40 | £60.10 | £60.10 | 8 729 804 |
| Nov 15, 2023 | £60.36 | £62.32 | £59.90 | £61.32 | 13 155 749 |
| Nov 14, 2023 | £59.52 | £60.52 | £59.04 | £59.92 | 24 806 144 |
| Nov 13, 2023 | £60.60 | £60.60 | £59.42 | £59.52 | 5 431 799 |
| Nov 10, 2023 | £61.00 | £61.32 | £59.52 | £59.72 | 12 397 751 |
| Nov 09, 2023 | £61.52 | £62.31 | £60.90 | £61.80 | 9 959 311 |
