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 |
| Jul 25, 2023 | £67.30 | £68.82 | £67.30 | £68.14 | 3 847 672 |
| Jul 24, 2023 | £67.72 | £69.26 | £67.66 | £68.00 | 4 867 861 |
| Jul 21, 2023 | £69.52 | £70.08 | £68.04 | £68.58 | 8 502 430 |
| Jul 20, 2023 | £71.40 | £71.40 | £69.92 | £70.28 | 6 530 157 |
| Jul 19, 2023 | £69.94 | £70.80 | £69.08 | £70.42 | 11 090 829 |
| Jul 18, 2023 | £67.50 | £68.94 | £67.00 | £68.94 | 6 132 989 |
| Jul 17, 2023 | £68.02 | £68.34 | £67.00 | £67.00 | 9 033 156 |
| Jul 14, 2023 | £68.66 | £69.72 | £67.90 | £68.02 | 6 169 558 |
| Jul 13, 2023 | £68.64 | £69.66 | £67.60 | £68.78 | 5 541 213 |
| Jul 12, 2023 | £67.48 | £69.34 | £67.15 | £69.22 | 8 468 225 |
| Jul 11, 2023 | £67.90 | £67.90 | £66.50 | £67.44 | 7 223 000 |
| Jul 10, 2023 | £66.40 | £66.40 | £66.40 | £66.40 | 0 |
| Jul 07, 2023 | £65.38 | £66.60 | £65.04 | £66.40 | 9 021 492 |
| Jul 06, 2023 | £67.00 | £69.28 | £65.46 | £65.46 | 6 858 541 |
| Jul 05, 2023 | £69.00 | £69.00 | £67.76 | £68.00 | 5 550 932 |
| Jul 04, 2023 | £68.00 | £69.82 | £68.00 | £68.38 | 21 468 062 |
| Jul 03, 2023 | £68.30 | £68.30 | £68.30 | £68.30 | 0 |
| Jun 30, 2023 | £67.80 | £69.08 | £67.80 | £68.30 | 9 769 174 |
| Jun 29, 2023 | £70.00 | £70.00 | £67.84 | £68.46 | 3 923 855 |
| Jun 28, 2023 | £68.00 | £69.26 | £67.38 | £68.60 | 4 558 596 |
| Jun 27, 2023 | £67.36 | £68.36 | £67.24 | £67.94 | 6 668 847 |
| Jun 26, 2023 | £66.60 | £67.68 | £65.82 | £66.96 | 4 305 632 |
| Jun 23, 2023 | £66.70 | £68.12 | £66.54 | £66.70 | 6 359 061 |
| Jun 22, 2023 | £67.96 | £68.30 | £66.79 | £66.90 | 11 519 477 |
| Jun 21, 2023 | £68.00 | £69.38 | £67.96 | £68.28 | 10 628 576 |
