1. Share Prices

  2. Itv PLC (ITV)

84.70p+0.70 (+0.83%)22 Jul 2024, 12:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202483.20p85.60p83.20p84.00p4,432,756
Jul 18, 202483.30p85.50p83.25p84.50p7,247,017
Jul 17, 202483.00p84.55p82.40p83.35p6,742,536
Jul 16, 202482.85p83.80p82.74p83.05p7,583,101
Jul 15, 202482.70p84.00p81.95p83.35p4,501,127
Jul 12, 202484.55p84.85p82.90p83.15p5,636,450
Jul 11, 202483.00p84.85p82.00p83.80p5,458,888
Jul 10, 202481.50p83.75p78.05p82.50p10,802,167
Jul 9, 202483.35p84.35p82.70p83.00p4,794,004
Jul 8, 202483.55p84.75p82.30p83.90p7,524,634
Jul 5, 202482.90p84.75p82.60p83.90p8,292,702
Jul 4, 202483.50p84.05p82.00p82.80p3,979,367
Jul 3, 202480.70p83.05p75.55p83.05p6,228,249
Jul 2, 202479.10p80.85p79.05p80.45p4,663,305
Jul 1, 202480.65p82.35p79.90p79.90p5,462,754
Jun 28, 202481.30p81.40p80.45p80.50p3,613,226
Jun 27, 202479.80p81.35p79.65p80.80p5,387,115
Jun 26, 202481.30p81.50p79.75p79.85p14,359,906
Jun 25, 202482.05p82.70p79.60p81.20p29,751,513
Jun 24, 202480.50p82.85p76.20p82.20p13,417,758
Jun 21, 202478.00p80.85p77.20p80.30p54,934,914
Jun 20, 202474.55p77.35p74.55p76.70p5,023,661
Jun 19, 202474.60p76.55p74.60p76.00p8,284,711
Jun 18, 202476.20p77.20p76.05p76.05p6,879,585
Jun 17, 202475.85p77.05p74.85p76.15p7,416,609
Jun 14, 202477.65p77.65p74.85p75.70p7,230,177
Jun 13, 202477.40p78.35p75.60p76.00p6,305,367
Jun 12, 202476.10p79.10p75.45p78.50p7,398,985
Jun 11, 202480.00p80.00p76.95p77.15p7,643,976
Jun 10, 202478.10p79.55p77.60p78.20p5,824,620
Jun 7, 202477.30p79.45p77.30p79.05p6,719,967
Jun 6, 202478.75p79.00p74.35p78.95p4,279,948
Jun 5, 202478.20p79.55p78.20p78.60p23,619,274
Jun 4, 202479.00p79.50p77.30p78.40p5,712,286
Jun 3, 202479.40p81.05p78.45p78.90p6,702,418
May 31, 202478.60p79.80p77.50p79.60p11,564,429
May 30, 202476.60p78.66p75.95p78.00p7,864,939
May 29, 202477.85p79.50p76.33p76.75p5,626,182
May 28, 202478.00p78.95p77.15p78.05p7,109,471
May 24, 202474.65p77.20p72.55p77.20p8,444,470
May 23, 202477.95p77.95p75.65p75.65p13,647,709
May 22, 202478.20p78.65p75.15p77.10p6,983,558
May 21, 202477.70p78.85p77.00p78.55p6,162,887
May 20, 202476.60p79.40p75.55p77.70p5,312,062
May 17, 202479.15p79.75p77.35p78.40p6,217,464
May 16, 202478.70p79.50p77.40p78.80p4,191,771
May 15, 202478.70p82.55p77.95p78.30p12,914,509
May 14, 202477.10p79.20p76.95p79.20p9,310,722
May 13, 202478.55p79.15p76.25p76.95p22,103,741
May 10, 202476.80p78.55p76.55p78.30p13,616,417
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC497.8011.09
Ocado Group PLC410.808.65
Ferrexpo PLC56.984.35
Entain PLC669.803.97
Burberry Group PLC726.004.07
Hammerson PLC30.103.65