ITV plc (ITV.L) LSE

83.35

+0.85(+1.03%)

Updated at September 08 08:04AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202582.7582.582.583.581.93.55M
September 04, 202578.4582.882.882.8578.455.44M
September 03, 202579.4580.480.480.4578.353.9M
September 02, 202582.0579.0579.0582.7578.85.03M
September 01, 202582.1581.581.582.280.91.89M
August 29, 202582.881.5581.5582.881.43.76M
August 28, 202581.0582.182.182.3580.73.77M
August 27, 202581.5581.0581.0582.3580.357.86M
August 26, 202583.4582.2582.2583.6582.256.23M
August 22, 202582.983.683.683.7582.33.97M
August 21, 202583.182.482.483.181.41.87M
August 20, 202580.2582.782.783.180.252.98M
August 19, 202581.281.681.682.0580.94.13M
August 18, 202580.681.381.382.380.626.92M
August 15, 202582.281.7581.7582.680.153.85M
August 14, 202582.981.9581.9582.981.057.07M
August 13, 202582.7581.7581.7582.7580.759.26M
August 12, 202581.981.381.382.881.156.57M
August 11, 202581.9581.881.882.1580.94.06M
August 08, 202583.381.781.783.381.157.44M
August 07, 20258081.781.781.7803.95M
August 06, 20258180.980.981.180.26.1M
August 05, 20258080.480.481.21806.58M
August 04, 202581.0580.4580.4581.7807.57M
August 01, 20258281.7581.7582.581.44.35M
July 31, 202581.482.382.382.9581.157.54M
July 30, 202582.581.9581.9583.3580.955.58M
July 29, 20258482.4582.458482.227.31M
July 28, 202585.682.5582.5586.4581.7610.03M
July 25, 202588.385.785.788.984.514.72M
July 24, 202582.587.887.888.2580.326.04M
July 23, 202578.477.577.579.4577.255.62M
July 22, 202578.4787879.977.385.75M
July 21, 202581.279.679.681.279.43.79M
July 18, 202580.1579.6579.6580.379.64.58M
July 17, 202578.9579.779.780.0578.554.3M
July 16, 202578.879.5579.5580.8578.83.23M
July 15, 202579.3579.4579.4580.578.355.51M
July 14, 202578.479.279.28078.44.83M
July 11, 202580.3579.279.280.878.985.91M
July 10, 202580.379.9579.9581.1579.155.69M
July 09, 202581.179.479.482.278.9512.01M
July 08, 202581.8581.881.882.280.923.71M
July 07, 202583.5581.981.983.5581.84.78M
July 04, 202583.583.383.38482.622.66M
July 03, 202583.783.883.884.2582.859.93M
July 02, 202583.782.982.984.4581.94.89M
July 01, 20258483.5583.5584.2582.26.88M
June 30, 202581.2582.4582.4583.581.256.49M
June 27, 202583.283.1583.1583.7581.86.85M
June 26, 202580.281.7581.7581.7679.95.71M
June 25, 202580.4580.1580.1581.4579.25.81M
June 24, 202581.581.1581.1582.0580.47.44M
June 23, 202582.05818182.1680.653.62M
June 20, 20258282.1582.1583.68215.45M
June 19, 202583.282.382.383.581.756.35M
June 18, 202583.482.7582.7583.682.35.62M
June 17, 202582.8582.782.78481.616.41M
June 16, 202583.383.0583.0583.4580.0513.44M
June 13, 20258283.4583.4586.2581.729.42M