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 |
| Aug 30, 2023 | £68.92 | £68.92 | £68.92 | £68.92 | 0 |
| Aug 29, 2023 | £69.46 | £71.16 | £69.46 | £71.10 | 44 138 269 |
| Aug 25, 2023 | £70.78 | £70.78 | £68.94 | £68.92 | 3 096 266 |
| Aug 24, 2023 | £69.06 | £71.50 | £69.06 | £69.62 | 4 169 465 |
| Aug 23, 2023 | £69.00 | £70.84 | £69.00 | £70.20 | 3 511 947 |
| Aug 22, 2023 | £70.32 | £70.96 | £69.08 | £69.52 | 6 012 482 |
| Aug 21, 2023 | £70.72 | £70.82 | £69.06 | £69.28 | 4 886 201 |
| Aug 18, 2023 | £71.28 | £71.28 | £68.94 | £70.10 | 5 818 003 |
| Aug 17, 2023 | £71.10 | £71.40 | £69.63 | £70.16 | 11 634 074 |
| Aug 16, 2023 | £72.48 | £73.13 | £70.70 | £71.12 | 3 664 828 |
| Aug 15, 2023 | £74.54 | £74.54 | £71.60 | £72.66 | 7 272 857 |
| Aug 14, 2023 | £75.00 | £75.00 | £72.40 | £72.82 | 6 814 623 |
| Aug 11, 2023 | £73.72 | £75.70 | £73.72 | £73.78 | 8 046 505 |
| Aug 10, 2023 | £73.18 | £75.24 | £73.18 | £74.86 | 3 816 756 |
| Aug 09, 2023 | £75.34 | £75.92 | £74.32 | £74.32 | 9 761 467 |
| Aug 08, 2023 | £75.00 | £75.40 | £73.96 | £75.08 | 10 903 420 |
| Aug 07, 2023 | £73.24 | £74.68 | £72.88 | £74.10 | 10 183 440 |
| Aug 04, 2023 | £71.56 | £73.48 | £71.56 | £73.44 | 13 008 770 |
| Aug 03, 2023 | £72.26 | £72.78 | £71.04 | £72.74 | 6 822 247 |
| Aug 02, 2023 | £71.30 | £72.76 | £71.30 | £72.36 | 6 701 724 |
| Aug 01, 2023 | £71.80 | £72.90 | £71.75 | £72.74 | 13 515 078 |
| Jul 31, 2023 | £71.60 | £73.00 | £71.54 | £72.34 | 14 866 353 |
| Jul 28, 2023 | £71.54 | £73.90 | £70.74 | £72.32 | 11 533 585 |
| Jul 27, 2023 | £69.56 | £74.04 | £68.60 | £72.44 | 14 109 762 |
| Jul 26, 2023 | £67.60 | £69.56 | £67.60 | £69.56 | 8 522 073 |
