Shares Magazine
78.80p+1.15 (+1.52%)22 Apr 2025, 17:15
Itv PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 76.10p | 77.15p | 74.33p | 75.50p | 20,882,208 |
| Apr 16, 2025 | 73.00p | 77.55p | 71.86p | 76.55p | 25,460,031 |
| Apr 15, 2025 | 71.65p | 73.60p | 71.17p | 73.40p | 15,108,812 |
| Apr 14, 2025 | 68.75p | 71.40p | 67.35p | 71.35p | 12,250,139 |
| Apr 11, 2025 | 66.50p | 67.50p | 66.25p | 67.30p | 17,044,249 |
| Apr 10, 2025 | 68.20p | 68.80p | 65.15p | 66.30p | 23,126,556 |
| Apr 9, 2025 | 64.65p | 67.80p | 63.85p | 66.20p | 15,911,085 |
| Apr 8, 2025 | 68.50p | 70.60p | 67.80p | 69.65p | 9,162,505 |
| Apr 7, 2025 | 68.30p | 70.85p | 66.47p | 67.55p | 12,171,540 |
| Apr 4, 2025 | 73.00p | 74.30p | 70.05p | 70.90p | 15,258,330 |
| Apr 3, 2025 | 76.75p | 77.70p | 73.14p | 73.80p | 6,398,930 |
| Apr 2, 2025 | 77.55p | 79.85p | 77.55p | 78.15p | 4,042,005 |
| Apr 1, 2025 | 80.55p | 80.55p | 78.10p | 78.60p | 4,172,240 |
| Mar 31, 2025 | 79.15p | 79.75p | 78.40p | 78.85p | 10,719,179 |
| Mar 28, 2025 | 79.60p | 80.80p | 79.45p | 80.00p | 10,002,499 |
| Mar 27, 2025 | 80.00p | 82.10p | 78.50p | 79.75p | 9,673,396 |
| Mar 26, 2025 | 81.85p | 82.26p | 80.55p | 80.85p | 7,443,069 |
| Mar 25, 2025 | 81.15p | 81.50p | 80.40p | 81.10p | 4,689,090 |
| Mar 24, 2025 | 81.00p | 81.55p | 79.25p | 81.05p | 5,244,202 |
| Mar 21, 2025 | 79.90p | 81.55p | 79.05p | 80.85p | 57,098,293 |
| Mar 20, 2025 | 78.70p | 81.05p | 78.50p | 80.10p | 20,719,830 |
| Mar 19, 2025 | 80.00p | 80.65p | 78.60p | 80.40p | 10,426,880 |
| Mar 18, 2025 | 78.75p | 79.77p | 78.40p | 79.55p | 6,410,137 |
| Mar 17, 2025 | 76.60p | 78.95p | 76.50p | 78.95p | 5,407,235 |
| Mar 14, 2025 | 75.75p | 77.25p | 75.35p | 76.95p | 3,994,361 |
| Mar 13, 2025 | 75.30p | 76.55p | 75.12p | 76.30p | 5,338,983 |
| Mar 12, 2025 | 76.90p | 78.05p | 75.65p | 75.75p | 7,303,803 |
| Mar 11, 2025 | 78.85p | 79.43p | 76.30p | 77.10p | 14,580,034 |
| Mar 10, 2025 | 79.40p | 79.65p | 77.74p | 78.85p | 10,421,065 |
| Mar 7, 2025 | 76.30p | 78.80p | 75.25p | 78.80p | 8,986,221 |
| Mar 6, 2025 | 70.45p | 76.35p | 70.45p | 76.35p | 11,125,299 |
| Mar 5, 2025 | 69.20p | 70.60p | 69.20p | 69.60p | 15,439,143 |
| Mar 4, 2025 | 69.85p | 70.75p | 69.16p | 69.20p | 10,285,325 |
| Mar 3, 2025 | 71.45p | 72.10p | 70.70p | 70.70p | 6,767,875 |
| Feb 28, 2025 | 71.15p | 71.62p | 70.40p | 71.10p | 16,640,720 |
| Feb 27, 2025 | 71.25p | 71.95p | 69.93p | 71.10p | 8,804,539 |
| Feb 26, 2025 | 74.90p | 75.15p | 71.10p | 71.25p | 9,688,296 |
| Feb 25, 2025 | 74.90p | 75.60p | 74.15p | 74.35p | 5,427,350 |
| Feb 24, 2025 | 75.25p | 75.60p | 74.60p | 75.20p | 3,528,775 |
| Feb 21, 2025 | 74.30p | 76.10p | 73.85p | 75.15p | 3,539,817 |
| Feb 20, 2025 | 74.60p | 75.40p | 74.05p | 74.55p | 3,343,642 |
| Feb 19, 2025 | 75.75p | 76.85p | 74.96p | 75.05p | 3,900,396 |
| Feb 18, 2025 | 75.35p | 75.85p | 74.45p | 75.85p | 3,936,401 |
| Feb 17, 2025 | 76.55p | 77.83p | 75.35p | 75.45p | 7,770,650 |
| Feb 14, 2025 | 76.30p | 76.95p | 74.80p | 76.55p | 6,841,387 |
| Feb 13, 2025 | 75.75p | 76.35p | 74.60p | 75.95p | 9,569,052 |
| Feb 12, 2025 | 75.45p | 76.44p | 74.75p | 75.20p | 5,342,820 |
| Feb 11, 2025 | 77.45p | 78.00p | 74.98p | 75.75p | 8,736,738 |
| Feb 10, 2025 | 76.10p | 77.60p | 74.34p | 77.55p | 7,058,951 |
| Feb 7, 2025 | 73.15p | 74.20p | 72.70p | 74.05p | 4,657,207 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |