Advertisement
U.S. Markets closed

ITV plc (ITV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
73.90+0.50 (+0.68%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202473.6474.0572.9673.9073.9010,207,464
Mar 27, 202473.6073.8672.4873.4073.405,458,664
Mar 26, 202471.8873.6471.6273.3073.305,583,227
Mar 25, 202471.2072.1070.6271.9871.987,067,089
Mar 22, 202471.5871.9670.7271.0671.066,555,032
Mar 21, 202471.5872.0070.4771.0671.068,764,853
Mar 20, 202472.0072.5470.4270.6870.6810,479,928
Mar 19, 202472.4272.9071.2071.5671.568,677,120
Mar 18, 202471.0872.9071.0872.5272.526,900,593
Mar 15, 202471.8072.9270.8671.2871.2850,728,383
Mar 14, 202471.3071.7170.8071.1071.107,917,239
Mar 13, 202470.9671.3269.7671.1671.1613,103,834
Mar 12, 202471.0671.5069.9671.0671.069,670,849
Mar 11, 202470.1070.4468.8670.4470.4410,057,024
Mar 08, 202468.8871.3068.0870.5470.5421,074,014
Mar 07, 202464.0068.9663.1068.3868.3829,050,567
Mar 06, 202459.9262.0059.6260.9660.9613,900,568
Mar 05, 202460.0060.6059.1260.0860.089,085,930
Mar 04, 202463.6063.8659.9460.5460.5413,401,467
Mar 01, 202462.5065.1662.0263.9663.9631,220,328
Feb 29, 202455.9856.7455.5655.9455.9416,356,691
Feb 28, 202456.9857.1055.4955.7855.789,229,556
Feb 27, 202456.5456.9456.0656.7856.789,956,830
Feb 26, 202457.3058.1056.6856.7456.748,356,135
Feb 23, 202457.7458.4857.4058.0058.0028,017,497
Feb 22, 202458.1058.4857.3458.0258.026,288,119
Feb 21, 202457.0058.1856.5057.7457.7414,932,547
Feb 20, 202458.3658.4457.3857.7457.746,033,070
Feb 19, 202458.0058.4457.8558.3458.344,634,444
Feb 16, 202457.5859.4057.5858.3458.345,994,599
Feb 15, 202457.5658.5057.3858.5058.5021,170,270
Feb 14, 202458.2858.6657.3657.9257.925,821,995
Feb 13, 202458.8658.9257.2657.3257.327,767,502
Feb 12, 202457.8659.0457.0058.4858.486,496,458
Feb 09, 202458.3258.9057.5257.8657.865,954,823
Feb 08, 202457.6258.7857.5858.5858.584,842,402
Feb 07, 202459.3859.7857.5857.7057.706,708,169
Feb 06, 202458.5059.2657.9659.0059.005,620,481
Feb 05, 202460.0060.0058.5058.5858.586,582,445
Feb 02, 202460.0060.0958.7958.9258.926,503,014
Feb 01, 202459.3060.3058.9458.9458.947,538,844
Jan 31, 202459.6060.6359.0460.0060.0015,578,438
Jan 30, 202458.9660.6258.9659.6059.605,994,183
Jan 29, 202461.3861.6858.8459.9259.9210,909,065
Jan 26, 202461.5062.5060.9261.7661.7611,532,844
Jan 25, 202461.9061.9060.7261.0461.045,927,194
Jan 24, 202461.0061.9860.7861.1661.165,559,031
Jan 23, 202460.6261.5660.6260.9860.983,690,227
Jan 22, 202458.2861.1258.2760.6260.626,966,955
Jan 19, 202460.8061.3259.4859.7459.745,718,756
Jan 18, 202459.6460.6859.2060.4260.4211,098,886
Jan 17, 202458.7059.6257.9959.2659.2614,550,670
Jan 16, 202458.7060.2157.8659.4859.4810,228,999
Jan 15, 202460.1061.1659.8060.6860.6811,595,325
Jan 12, 202460.1860.9859.6859.8059.809,948,486
Jan 11, 202462.0063.2959.9259.9259.9210,836,135
Jan 10, 202462.4063.6062.3462.4462.446,949,236
Jan 09, 202464.2664.2663.0663.7463.746,191,547
Jan 08, 202463.0064.0662.3064.0664.066,680,561
Jan 05, 202462.5063.9062.5063.1263.126,260,127
Jan 04, 202464.0064.0362.9663.5063.507,230,492
Jan 03, 202462.7063.6862.0462.9262.9211,686,365
Jan 02, 202463.2063.9062.5462.9662.967,520,500
Dec 29, 202361.8663.6061.8663.2863.284,348,872
Dec 28, 202363.0463.8062.7863.3063.306,378,334
Dec 27, 202363.3464.0663.1463.8463.849,074,111
Dec 22, 202363.0064.6063.0063.3663.364,106,798
Dec 21, 202364.5065.1463.8263.9663.9611,169,931
Dec 20, 202364.0066.1663.3064.9064.9011,297,775
Dec 19, 202363.9863.9862.7663.2263.2226,884,415
Dec 18, 202363.0063.0862.0862.9462.9410,592,081
Dec 15, 202362.5065.0462.5063.1863.1827,978,024
Dec 14, 202362.0063.7459.9663.7463.7426,529,116
Dec 13, 202362.9864.1060.8860.8860.8824,379,613
Dec 12, 202361.7662.3061.0261.7061.7010,126,951
Dec 11, 202360.5661.9660.2061.5461.5410,427,091
Dec 08, 202360.0061.4660.0060.9060.908,276,555
Dec 07, 202361.6061.6059.6661.2461.247,194,503
Dec 06, 202360.0461.8259.6261.2461.2429,968,581
Dec 05, 202360.9060.9059.4060.5460.548,719,155
Dec 04, 202359.6461.3259.1960.1460.147,203,513
Dec 01, 202360.5060.5058.3659.7659.768,627,966
Nov 30, 202360.2060.9259.7260.1260.1216,614,012
Nov 29, 202359.7260.5459.3860.1860.1810,150,785
Nov 28, 202360.5061.4059.3459.8459.8412,571,100
Nov 27, 202362.0062.2261.1861.5261.527,249,023
Nov 24, 202361.0861.9460.5461.3061.306,846,285
Nov 23, 202360.8661.2259.9461.0861.086,829,779
Nov 22, 202359.1660.4259.1460.3060.3010,721,274
Nov 21, 202361.2861.7459.9660.1060.1011,249,428
Nov 20, 202361.3462.4661.0261.3861.387,076,683
Nov 17, 202360.3661.9260.2861.9261.9216,929,500
Nov 16, 202361.6863.4060.1060.1060.109,702,155
Nov 15, 202359.9062.3259.9061.3261.3215,867,478
Nov 14, 202359.5260.5259.0459.9259.9227,221,525
Nov 13, 202360.6060.6059.4259.5259.526,882,458
Nov 10, 202361.0061.3259.5259.7259.7213,176,830
Nov 09, 202361.5262.3160.9061.8061.8011,862,418
Nov 08, 202361.1062.9460.5661.6861.6844,818,515
Nov 07, 202365.0066.1064.4465.6065.6013,881,946
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...