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 |
| Nov 08, 2023 | £61.10 | £62.94 | £60.56 | £61.68 | 29 399 193 |
| Nov 07, 2023 | £65.00 | £66.10 | £64.44 | £65.60 | 8 771 252 |
| Nov 06, 2023 | £67.48 | £68.12 | £65.44 | £65.70 | 17 814 327 |
| Nov 03, 2023 | £64.70 | £67.32 | £64.70 | £66.78 | 6 530 734 |
| Nov 02, 2023 | £63.78 | £66.36 | £63.78 | £65.14 | 8 626 940 |
| Nov 01, 2023 | £64.94 | £65.48 | £62.96 | £63.58 | 10 164 418 |
| Oct 31, 2023 | £64.76 | £64.76 | £63.80 | £63.86 | 5 177 152 |
| Oct 30, 2023 | £62.96 | £64.26 | £62.74 | £63.68 | 6 129 826 |
| Oct 27, 2023 | £62.20 | £64.12 | £59.94 | £62.20 | 6 844 182 |
| Oct 26, 2023 | £61.82 | £62.88 | £60.00 | £62.02 | 6 367 148 |
| Oct 25, 2023 | £63.62 | £64.86 | £61.98 | £62.42 | 6 940 177 |
| Oct 24, 2023 | £64.52 | £65.38 | £63.73 | £64.10 | 3 880 913 |
| Oct 23, 2023 | £64.00 | £64.82 | £62.94 | £64.56 | 5 998 282 |
| Oct 20, 2023 | £63.94 | £64.61 | £63.26 | £63.88 | 5 896 292 |
| Oct 19, 2023 | £67.30 | £67.56 | £64.34 | £64.40 | 6 540 854 |
| Oct 18, 2023 | £68.00 | £68.00 | £66.32 | £66.48 | 6 241 768 |
| Oct 17, 2023 | £67.42 | £68.10 | £67.17 | £67.76 | 4 726 598 |
| Oct 16, 2023 | £63.92 | £67.26 | £63.92 | £67.12 | 11 990 797 |
| Oct 13, 2023 | £66.16 | £68.16 | £64.88 | £65.04 | 10 831 939 |
| Oct 12, 2023 | £68.36 | £69.00 | £62.78 | £67.56 | 5 697 242 |
| Oct 11, 2023 | £69.40 | £69.50 | £67.94 | £68.22 | 8 288 846 |
| Oct 10, 2023 | £66.42 | £69.38 | £66.42 | £69.32 | 8 209 432 |
| Oct 09, 2023 | £68.50 | £68.50 | £66.34 | £66.98 | 9 019 939 |
| Oct 06, 2023 | £68.08 | £68.08 | £66.18 | £67.50 | 8 676 877 |
| Oct 05, 2023 | £66.36 | £66.36 | £66.36 | £66.36 | 0 |
