ITV plc (ITV.L) LSE

81.45

+0.35(+0.43%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202582.381.4581.4582.380.651.59M
December 23, 202580.7581.181.181.180.34.12M
December 22, 202580.780.6580.6581.2580.2115.09M
December 19, 202583.581.181.183.581.126.87M
December 18, 202582.782.682.682.781.518.55M
December 17, 202582.4582.0582.0582.881.6512.04M
December 16, 202582.8581.981.984.581.2516.17M
December 15, 202583.282.4582.4583.8581.856.47M
December 12, 202583.2582.8582.8583.7582.263.85M
December 11, 202583.582.9582.9584.781.65.81M
December 10, 202581.482.3582.3582.8280.616.14M
December 09, 202580.3581.481.481.7579.614.76M
December 08, 202582.2580.580.582.880.44.29M
December 05, 202582.582.282.284.782.15.05M
December 04, 20258282.5582.5582.6181.3414.6M
December 03, 202579.8581.781.781.8579.855.6M
December 02, 202581.9581.181.182.88139.53M
December 01, 20258282.282.282.4981.453.35M
November 28, 202582.7582.2582.2583823.54M
November 27, 202581.5582.4582.4582.680.8512.61M
November 26, 202579.781.2581.2581.579.59.12M
November 25, 202577.1580.3580.358177.159.7M
November 24, 202578.277.977.979.977.895.69M
November 21, 202575.0577.877.877.875.055.76M
November 20, 202577.776.9576.9577.776.34.28M
November 19, 202578.7577.0577.0578.7576.384.26M
November 18, 202577.277.177.178.3576.648.34M
November 17, 202579.0578.978.979.778.253.4M
November 14, 202578.5797979.377.87.88M
November 13, 202581.6579.8579.8582.0379.855.15M
November 12, 202580.981.6581.6582.979.957.28M
November 11, 202580.381818179.5510.46M
November 10, 202578808080.4577.6515.88M
November 07, 202577.978.9578.9581.3576.5545.06M
November 06, 202568.5567.767.768.7566.716.09M
November 05, 202567.968.568.56966.756.02M
November 04, 202568.567.467.468.56712.91M
November 03, 202569.768.5568.5569.968.556.6M
October 31, 202570.169.6569.6570.15696.23M
October 30, 20257069.9569.9570.769.432.25M
October 29, 202570.1570.370.370.5569.6515.54M
October 28, 202570.0570.1570.1570.5769.37.35M
October 27, 202571.0570.2570.2571.1569.8550.67M
October 24, 202569.570.7570.7571.4569.1538.7M
October 23, 20256869.569.569.86812.84M
October 22, 202567.868.1568.157065.746.71M
October 21, 202575.4574.5574.5575.4572.92.6M
October 20, 20257574.674.67573.33.83M
October 17, 202573.674.3574.3574.6572.554.93M
October 16, 202574.774.2574.2575.1573.856.87M
October 15, 202575.976.474.7176.5575.0513.89M
October 14, 20257675.6573.9876.4575.555.02M
October 13, 202575.376.174.4276.9575.253.66M
October 10, 202577.2575.8574.1777.2575.54.16M
October 09, 20257675.8574.1776.8575.87.01M
October 08, 202576.676.0576.0577.1875.755.04M
October 07, 202575.576.476.477.175.55.09M
October 06, 202578.9576.176.178.9575.88.66M
October 03, 202579.477.577.581.177.18.49M
October 02, 202580.879.579.581.479.035.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved