1. Share Prices

  2. Itv PLC (ITV)

72.70p+0.95 (+1.32%)20 Dec 2024, 18:50
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
Dec 20, 202471.30p76.25p70.75p72.70p34,391,695
Dec 19, 202471.10p72.50p71.10p71.75p12,543,140
Dec 18, 202471.85p73.15p70.95p72.30p8,906,583
Dec 17, 202470.10p72.75p69.05p71.50p13,196,727
Dec 16, 202473.90p74.70p73.15p73.25p5,387,368
Dec 13, 202474.90p74.95p73.95p74.35p3,858,051
Dec 12, 202473.80p74.40p72.65p74.40p4,957,166
Dec 11, 202471.70p74.00p71.70p73.40p7,021,099
Dec 10, 202473.50p73.95p73.10p73.25p10,287,976
Dec 9, 202474.25p74.45p73.55p74.30p8,375,968
Dec 6, 202471.60p74.07p71.60p73.55p7,023,969
Dec 5, 202472.95p73.75p71.65p73.20p7,498,945
Dec 4, 202473.50p73.55p71.85p72.85p8,233,043
Dec 3, 202472.40p73.06p71.85p72.25p5,576,612
Dec 2, 202472.25p73.32p71.65p72.20p7,185,067
Nov 29, 202472.20p73.65p72.03p72.65p7,956,848
Nov 28, 202471.35p72.82p71.15p72.50p7,295,788
Nov 27, 202470.15p71.85p69.30p71.85p10,293,214
Nov 26, 202470.85p71.37p69.15p69.70p10,790,612
Nov 25, 202471.40p72.92p68.80p71.15p46,281,334
Nov 22, 202462.20p66.00p62.15p65.50p28,599,471
Nov 21, 202462.60p63.00p61.90p62.05p26,618,794
Nov 20, 202462.00p63.33p62.00p62.30p10,328,676
Nov 19, 202462.90p63.40p62.05p63.35p9,132,433
Nov 18, 202463.00p63.50p62.40p62.80p10,525,512
Nov 15, 202462.75p63.80p62.30p62.30p12,707,501
Nov 14, 202461.40p63.21p61.40p63.05p11,592,059
Nov 13, 202462.75p63.20p61.75p61.85p12,150,713
Nov 12, 202462.90p64.27p62.50p62.75p13,767,679
Nov 11, 202463.75p65.25p63.05p63.45p13,413,192
Nov 8, 202463.00p63.55p61.29p63.00p22,106,913
Nov 7, 202471.80p71.80p62.95p62.95p30,756,375
Nov 6, 202475.65p75.65p71.85p72.30p12,294,063
Nov 5, 202473.55p75.10p73.55p73.85p8,685,081
Nov 4, 202473.95p75.45p73.40p74.60p8,884,422
Nov 1, 202473.95p74.70p73.83p74.20p6,024,942
Oct 31, 202475.90p75.90p73.40p73.90p8,153,782
Oct 30, 202473.80p75.60p73.36p74.55p21,875,823
Oct 29, 202474.20p75.90p73.85p74.05p9,869,921
Oct 28, 202476.20p76.30p74.90p75.70p6,167,437
Oct 25, 202474.30p75.50p73.75p75.25p7,366,400
Oct 24, 202477.00p77.00p75.30p75.30p5,224,989
Oct 23, 202476.10p76.85p75.70p75.75p6,208,656
Oct 22, 202475.45p77.80p75.30p76.45p7,021,159
Oct 21, 202476.00p77.95p75.50p76.65p8,511,794
Oct 18, 202476.25p77.80p76.10p77.40p9,779,009
Oct 17, 202476.90p78.60p75.75p76.55p11,191,458
Oct 16, 202476.95p79.25p78.00p78.40p8,558,947
Oct 15, 202477.70p78.35p77.30p77.30p7,637,819
Oct 14, 202478.20p78.20p76.55p77.40p4,609,027
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.