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 |
| Oct 04, 2023 | £67.20 | £67.82 | £65.20 | £66.36 | 9 101 764 |
| Oct 03, 2023 | £70.68 | £70.68 | £67.16 | £67.26 | 6 617 665 |
| Oct 02, 2023 | £70.62 | £70.62 | £70.62 | £70.62 | 0 |
| Sep 29, 2023 | £70.92 | £71.74 | £70.10 | £70.62 | 13 707 138 |
| Sep 28, 2023 | £70.44 | £71.30 | £70.00 | £70.56 | 9 309 222 |
| Sep 27, 2023 | £70.00 | £71.00 | £70.00 | £70.48 | 9 240 223 |
| Sep 26, 2023 | £70.94 | £72.02 | £70.16 | £70.70 | 8 965 324 |
| Sep 25, 2023 | £72.32 | £73.54 | £71.60 | £72.04 | 7 801 363 |
| Sep 22, 2023 | £74.32 | £74.95 | £72.32 | £72.98 | 10 803 309 |
| Sep 21, 2023 | £72.34 | £74.30 | £71.72 | £74.30 | 9 802 473 |
| Sep 20, 2023 | £72.88 | £73.00 | £71.58 | £72.54 | 9 427 930 |
| Sep 19, 2023 | £70.00 | £71.98 | £70.00 | £71.36 | 18 973 800 |
| Sep 18, 2023 | £72.70 | £72.88 | £69.94 | £70.60 | 10 834 813 |
| Sep 15, 2023 | £72.50 | £73.38 | £72.26 | £72.76 | 25 495 309 |
| Sep 14, 2023 | £73.06 | £73.18 | £70.82 | £72.30 | 7 719 900 |
| Sep 13, 2023 | £71.78 | £73.08 | £71.78 | £72.34 | 6 771 001 |
| Sep 12, 2023 | £71.70 | £72.80 | £71.70 | £72.72 | 6 653 085 |
| Sep 11, 2023 | £71.28 | £72.52 | £70.86 | £72.42 | 5 366 663 |
| Sep 08, 2023 | £69.50 | £71.20 | £69.50 | £71.00 | 2 688 241 |
| Sep 07, 2023 | £70.58 | £70.58 | £70.58 | £70.58 | 0 |
| Sep 06, 2023 | £69.76 | £70.76 | £69.76 | £70.58 | 4 224 690 |
| Sep 05, 2023 | £72.00 | £72.00 | £69.96 | £70.88 | 3 496 253 |
| Sep 04, 2023 | £69.06 | £71.84 | £69.06 | £71.00 | 4 795 060 |
| Sep 01, 2023 | £71.24 | £72.00 | £70.62 | £70.64 | 2 994 605 |
| Aug 31, 2023 | £70.60 | £71.92 | £70.58 | £70.80 | 11 462 659 |
