1. Share Prices

  2. Itv PLC (ITV)

70.40p-0.35 (-0.49%)24 Apr 2024, 12:16
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
Apr 23, 202470.00p71.05p70.00p70.75p8,330,263
Apr 22, 202471.25p71.50p70.14p71.15p8,981,267
Apr 19, 202469.30p70.00p68.50p69.85p13,170,705
Apr 18, 202469.30p70.00p68.50p70.00p7,770,790
Apr 17, 202469.20p69.60p68.50p68.90p11,157,352
Apr 16, 202469.10p70.00p68.75p69.25p9,435,981
Apr 15, 202470.70p71.25p70.25p70.45p6,835,707
Apr 12, 202471.10p71.40p70.45p70.70p7,798,981
Apr 11, 202471.25p71.45p69.72p70.70p11,489,951
Apr 10, 202473.00p74.50p72.40p73.20p23,853,863
Apr 9, 202472.55p74.40p72.55p73.10p10,995,971
Apr 8, 202472.15p74.51p72.15p73.75p6,276,893
Apr 5, 202474.30p75.55p73.50p73.95p7,619,081
Apr 4, 202473.20p76.35p73.20p75.10p6,763,000
Apr 3, 202475.00p75.26p72.85p74.85p9,313,251
Apr 2, 202473.80p74.55p73.10p73.55p9,004,242
Mar 28, 202473.64p74.05p72.96p73.90p10,207,464
Mar 27, 202473.60p73.86p72.48p73.40p5,458,664
Mar 26, 202471.88p73.64p71.62p73.30p5,583,227
Mar 25, 202471.20p72.10p70.62p71.98p7,067,089
Mar 22, 202471.58p71.96p70.72p71.06p6,555,032
Mar 21, 202471.58p72.00p70.47p71.06p8,764,853
Mar 20, 202472.00p72.54p70.42p70.68p10,479,928
Mar 19, 202472.42p72.90p71.20p71.56p8,677,120
Mar 18, 202471.08p72.90p71.08p72.52p6,900,593
Mar 15, 202471.80p72.92p70.86p71.28p50,728,383
Mar 14, 202471.30p71.71p70.80p71.10p7,917,239
Mar 13, 202470.96p71.32p69.76p71.16p13,103,834
Mar 12, 202471.06p71.50p69.96p71.06p9,670,849
Mar 11, 202470.10p70.44p68.86p70.44p10,057,024
Mar 8, 202468.88p71.30p68.08p70.54p21,074,014
Mar 7, 202464.00p68.96p63.10p68.38p29,050,567
Mar 6, 202459.92p62.00p59.62p60.96p13,900,568
Mar 5, 202460.00p60.60p59.12p60.08p9,085,930
Mar 4, 202463.60p63.86p59.94p60.54p13,401,467
Mar 1, 202462.50p65.16p62.02p63.96p31,220,328
Feb 29, 202455.98p56.74p55.56p55.94p16,356,691
Feb 28, 202456.98p57.10p55.49p55.78p9,229,556
Feb 27, 202456.54p56.94p56.06p56.78p9,956,830
Feb 26, 202457.30p58.10p56.68p56.74p8,356,135
Feb 23, 202457.74p58.48p57.40p58.00p28,017,497
Feb 22, 202458.10p58.48p57.34p58.02p6,288,119
Feb 21, 202457.00p58.18p56.50p57.74p14,932,547
Feb 20, 202458.36p58.44p57.38p57.74p6,033,070
Feb 19, 202458.00p58.44p57.85p58.34p4,634,444
Feb 16, 202457.58p59.40p57.58p58.34p5,994,599
Feb 15, 202457.56p58.50p57.38p58.50p21,170,270
Feb 14, 202458.28p58.66p57.36p57.92p5,821,995
Feb 13, 202458.86p58.92p57.26p57.32p7,767,502
Feb 12, 202457.86p59.04p57.00p58.48p6,496,458
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC99.505.18
Reckitt Benckiser Group PLC4,437.004.40
Quilter PLC106.904.29
Rio Tinto PLC5,503.003.50
Darktrace PLC503.802.82
W.A.G Payment Solutions PLC67.002.76

Fallers

CompanyPrice% Chg
Breedon Group PLC364.00-4.21
Croda International PLC4,687.00-4.11
Ocado Group PLC365.20-3.34
Mobico Group PLC54.00-3.23
North Atlantic Smaller Companies Investment Trust PLC3,670.00-3.17
Burberry Group PLC1,130.00-2.96