103.85p-0.60 (-0.57%)28 Oct 2021, 09:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Itv PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 27, 2021105.20p105.55p103.80p104.45p15,601,180
Oct 26, 2021103.10p105.55p103.10p105.00p10,278,239
Oct 25, 2021104.50p105.04p102.60p102.90p8,180,728
Oct 22, 2021105.35p105.40p103.50p104.05p4,680,112
Oct 21, 2021105.15p106.55p105.00p105.05p7,150,552
Oct 20, 2021104.75p105.60p104.00p105.50p8,207,410
Oct 19, 2021103.55p105.00p103.20p105.00p12,165,594
Oct 18, 2021103.75p104.17p102.75p103.45p8,980,545
Oct 15, 2021104.00p105.65p103.53p104.00p7,014,348
Oct 14, 2021104.25p104.95p102.95p103.95p6,029,965
Oct 13, 2021103.00p104.20p101.90p103.25p9,967,592
Oct 12, 2021102.85p103.90p102.60p102.60p5,642,261
Oct 11, 2021104.10p105.20p103.45p104.15p4,578,345
Oct 8, 2021105.45p106.23p103.95p105.00p7,539,364
Oct 7, 2021105.10p106.31p104.43p105.00p8,135,544
Oct 6, 2021105.20p106.00p103.47p103.95p14,033,962
Oct 5, 2021107.60p108.35p106.05p106.05p8,595,166
Oct 4, 2021108.90p109.35p106.97p107.45p6,771,466
Oct 1, 2021105.70p109.27p105.25p109.20p9,441,984
Sep 30, 2021109.00p110.70p106.60p106.60p10,943,465
Sep 29, 2021107.95p108.75p106.65p107.95p22,043,951
Sep 28, 2021109.05p110.05p107.53p108.05p6,647,037
Sep 27, 2021110.80p110.95p109.30p109.50p10,053,191
Sep 24, 2021110.50p110.90p109.35p109.60p7,141,760
Sep 23, 2021112.30p113.10p110.70p111.05p7,217,809
Sep 22, 2021108.60p111.60p108.60p111.10p7,637,304
Sep 21, 2021108.15p109.85p107.60p107.95p11,513,912
Sep 20, 2021107.25p108.30p105.65p107.45p7,779,216
Sep 17, 2021110.90p111.15p108.00p108.55p16,973,183
Sep 16, 2021110.00p111.27p109.25p110.00p10,619,347
Sep 15, 2021110.25p111.35p108.80p108.95p10,311,539
Sep 14, 2021111.85p113.80p109.90p110.70p16,429,947
Sep 13, 2021112.15p112.80p110.65p111.70p4,136,317
Sep 10, 2021113.40p113.70p111.45p111.55p5,417,010
Sep 9, 2021113.50p114.10p111.90p113.20p5,920,357
Sep 8, 2021115.60p117.25p114.70p114.75p8,378,661
Sep 7, 2021116.30p116.95p115.80p116.60p6,505,950
Sep 6, 2021114.60p117.45p113.60p117.05p5,510,358
Sep 3, 2021115.35p115.95p114.15p114.15p6,524,282
Sep 2, 2021115.65p115.90p113.99p115.50p6,164,223
Sep 1, 2021117.10p117.53p115.05p115.65p7,661,740
Aug 31, 2021118.10p118.50p114.68p115.80p9,762,737
Aug 27, 2021117.85p118.30p115.78p117.60p4,825,333
Aug 26, 2021116.45p119.13p114.85p118.35p7,814,578
Aug 25, 2021115.30p117.60p114.66p116.45p7,383,200
Aug 24, 2021114.00p115.60p114.00p115.15p6,182,528
Aug 23, 2021116.60p117.30p114.35p115.10p4,618,755
Aug 20, 2021116.25p116.30p114.02p115.15p7,727,470
Aug 19, 2021118.80p118.80p115.55p115.55p6,547,679
Aug 18, 2021119.70p120.55p118.20p120.55p5,786,393
Showing 1 to 50 of 253