Shares Magazine
82.90p-0.65 (-0.78%)02 Jul 2025, 19:09
Itv PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 83.70p | 84.45p | 81.90p | 82.90p | 4,886,252 |
| Jul 1, 2025 | 84.00p | 84.25p | 82.20p | 83.55p | 6,877,337 |
| Jun 30, 2025 | 81.25p | 83.50p | 81.25p | 82.45p | 6,486,409 |
| Jun 27, 2025 | 83.20p | 83.75p | 81.80p | 83.15p | 6,849,222 |
| Jun 26, 2025 | 80.20p | 81.76p | 79.90p | 81.75p | 5,706,015 |
| Jun 25, 2025 | 80.45p | 81.45p | 79.20p | 80.15p | 5,808,144 |
| Jun 24, 2025 | 81.50p | 82.05p | 80.40p | 81.15p | 7,437,497 |
| Jun 23, 2025 | 82.05p | 82.16p | 80.65p | 81.00p | 3,620,918 |
| Jun 20, 2025 | 82.00p | 83.60p | 82.00p | 82.15p | 15,453,721 |
| Jun 19, 2025 | 83.20p | 83.50p | 81.75p | 82.30p | 6,353,688 |
| Jun 18, 2025 | 83.40p | 83.60p | 82.30p | 82.75p | 5,618,788 |
| Jun 17, 2025 | 82.85p | 84.00p | 81.60p | 82.70p | 16,413,802 |
| Jun 16, 2025 | 83.30p | 83.45p | 80.05p | 83.05p | 13,441,579 |
| Jun 13, 2025 | 82.00p | 86.25p | 81.70p | 83.45p | 29,419,988 |
| Jun 12, 2025 | 79.30p | 83.83p | 78.85p | 82.60p | 16,575,738 |
| Jun 11, 2025 | 80.60p | 81.50p | 78.85p | 79.25p | 5,590,700 |
| Jun 10, 2025 | 76.55p | 82.00p | 75.90p | 80.85p | 10,437,861 |
| Jun 9, 2025 | 77.05p | 77.05p | 75.45p | 76.30p | 3,682,550 |
| Jun 6, 2025 | 76.55p | 77.45p | 75.20p | 75.60p | 4,501,794 |
| Jun 5, 2025 | 76.40p | 77.65p | 75.85p | 76.55p | 3,407,994 |
| Jun 4, 2025 | 77.50p | 78.50p | 75.64p | 76.70p | 7,229,168 |
| Jun 3, 2025 | 78.00p | 78.70p | 77.00p | 77.00p | 8,147,881 |
| Jun 2, 2025 | 76.55p | 78.75p | 76.55p | 77.80p | 11,010,998 |
| May 30, 2025 | 78.00p | 79.35p | 78.00p | 78.00p | 13,827,618 |
| May 29, 2025 | 78.15p | 79.00p | 77.85p | 78.00p | 5,692,493 |
| May 28, 2025 | 78.60p | 79.30p | 77.65p | 77.65p | 24,584,707 |
| May 27, 2025 | 78.85p | 79.77p | 78.20p | 78.70p | 12,226,221 |
| May 23, 2025 | 78.60p | 79.45p | 76.70p | 78.05p | 7,129,014 |
| May 22, 2025 | 77.95p | 79.16p | 77.60p | 78.50p | 12,105,042 |
| May 21, 2025 | 78.50p | 79.25p | 78.50p | 78.85p | 7,115,120 |
| May 20, 2025 | 78.50p | 80.25p | 76.95p | 79.30p | 19,906,702 |
| May 19, 2025 | 76.85p | 78.70p | 76.85p | 78.10p | 9,163,817 |
| May 16, 2025 | 78.05p | 79.35p | 77.84p | 77.95p | 9,201,195 |
| May 15, 2025 | 77.90p | 79.50p | 76.05p | 78.00p | 20,192,671 |
| May 14, 2025 | 77.50p | 80.10p | 76.95p | 79.00p | 14,286,171 |
| May 13, 2025 | 77.60p | 79.15p | 76.50p | 78.00p | 15,090,096 |
| May 12, 2025 | 78.10p | 79.60p | 77.65p | 77.85p | 7,831,553 |
| May 9, 2025 | 78.05p | 78.60p | 77.15p | 77.65p | 5,801,661 |
| May 8, 2025 | 79.10p | 79.30p | 77.70p | 78.00p | 7,860,624 |
| May 7, 2025 | 79.50p | 79.65p | 77.50p | 78.30p | 109,310,586 |
| May 6, 2025 | 79.20p | 80.01p | 78.00p | 79.10p | 10,633,510 |
| May 2, 2025 | 81.30p | 82.00p | 79.95p | 80.00p | 7,832,865 |
| May 1, 2025 | 80.20p | 82.20p | 79.90p | 81.10p | 5,795,106 |
| Apr 30, 2025 | 79.70p | 80.55p | 78.93p | 80.10p | 11,840,172 |
| Apr 29, 2025 | 77.35p | 80.98p | 77.35p | 79.25p | 32,882,530 |
| Apr 28, 2025 | 81.70p | 83.47p | 76.95p | 77.30p | 28,380,071 |
| Apr 25, 2025 | 81.10p | 81.55p | 78.58p | 80.80p | 55,947,859 |
| Apr 24, 2025 | 79.45p | 80.80p | 78.05p | 80.80p | 33,437,632 |
| Apr 23, 2025 | 79.00p | 79.90p | 77.50p | 79.90p | 32,216,776 |
| Apr 22, 2025 | 76.65p | 78.82p | 75.00p | 78.80p | 44,937,760 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.