Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 70.50 | 0.45 | 0.64% | 70.65 | 70.95 | 70.30 | 5,759,695 |
| Apr 25 2024 | 70.05 | -0.25 | -0.36% | 68.90 | 70.60 | 68.60 | 5,682,924 |
| Apr 24 2024 | 70.30 | -0.45 | -0.64% | 71.10 | 71.10 | 69.95 | 8,200,712 |
| Apr 23 2024 | 70.75 | -0.40 | -0.56% | 70.00 | 70.95 | 70.00 | 7,254,498 |
| Apr 22 2024 | 71.15 | 1.30 | 1.86% | 71.25 | 71.50 | 70.30 | 8,143,557 |
| Apr 19 2024 | 69.85 | -0.15 | -0.21% | 69.30 | 70.00 | 68.50 | 12,759,654 |
| Apr 18 2024 | 70.00 | 1.10 | 1.60% | 69.30 | 70.00 | 68.55 | 6,827,951 |
| Apr 17 2024 | 68.90 | -0.35 | -0.51% | 69.20 | 69.60 | 68.50 | 9,740,909 |
| Apr 16 2024 | 69.25 | -1.20 | -1.70% | 69.10 | 70.00 | 68.85 | 8,623,203 |
| Apr 15 2024 | 70.45 | -0.25 | -0.35% | 70.70 | 71.15 | 70.25 | 6,240,197 |
| Apr 12 2024 | 70.70 | 0.00 | 0.00% | 71.10 | 71.35 | 70.45 | 6,786,222 |
| Apr 11 2024 | 70.70 | -2.50 | -3.42% | 71.25 | 71.25 | 69.95 | 10,205,108 |
| Apr 10 2024 | 73.20 | 0.10 | 0.14% | 73.00 | 74.45 | 72.40 | 23,458,798 |
| Apr 09 2024 | 73.10 | -0.65 | -0.88% | 72.55 | 74.40 | 72.55 | 10,371,584 |
| Apr 08 2024 | 73.75 | -0.20 | -0.27% | 72.15 | 74.50 | 72.15 | 6,023,274 |
| Apr 05 2024 | 73.95 | -1.15 | -1.53% | 74.30 | 75.55 | 73.50 | 7,135,436 |
| Apr 04 2024 | 75.10 | 0.25 | 0.33% | 73.20 | 76.15 | 73.20 | 6,324,125 |
| Apr 03 2024 | 74.85 | 1.30 | 1.77% | 75.00 | 75.00 | 73.00 | 8,934,771 |
| Apr 02 2024 | 73.55 | -0.35 | -0.47% | 73.80 | 74.55 | 73.10 | 8,615,232 |
| Mar 28 2024 | 73.90 | 0.50 | 0.68% | 73.64 | 74.04 | 72.96 | 9,486,937 |
| Mar 27 2024 | 73.40 | 0.10 | 0.14% | 73.60 | 73.84 | 72.50 | 4,735,531 |
| Mar 26 2024 | 73.30 | 1.32 | 1.83% | 71.88 | 73.64 | 71.62 | 5,142,821 |
| Mar 25 2024 | 71.98 | 0.92 | 1.29% | 71.20 | 72.10 | 70.62 | 6,379,954 |
| Mar 22 2024 | 71.06 | 0.00 | 0.00% | 71.58 | 71.72 | 70.74 | 5,989,390 |
| Mar 21 2024 | 71.06 | 0.38 | 0.54% | 71.58 | 71.98 | 70.48 | 7,799,161 |
| Mar 20 2024 | 70.68 | -0.88 | -1.23% | 72.00 | 72.04 | 70.46 | 9,322,471 |
| Mar 19 2024 | 71.56 | -0.96 | -1.32% | 72.42 | 72.90 | 71.20 | 8,024,353 |
| Mar 18 2024 | 72.52 | 1.24 | 1.74% | 71.08 | 72.90 | 71.08 | 6,147,149 |
| Mar 15 2024 | 71.28 | 0.18 | 0.25% | 71.80 | 72.14 | 70.86 | 48,833,141 |
| Mar 14 2024 | 71.10 | -0.06 | -0.08% | 71.30 | 71.70 | 70.80 | 7,202,491 |
| Mar 13 2024 | 71.16 | 0.10 | 0.14% | 70.96 | 71.32 | 69.76 | 11,533,087 |
| Mar 12 2024 | 71.06 | 0.62 | 0.88% | 71.06 | 71.46 | 69.96 | 8,722,066 |
| Mar 11 2024 | 70.44 | -0.10 | -0.14% | 70.10 | 70.44 | 68.86 | 8,750,791 |
| Mar 08 2024 | 70.54 | 2.16 | 3.16% | 68.88 | 71.00 | 68.08 | 25,755,796 |
| Mar 07 2024 | 68.38 | 7.42 | 12.17% | 64.00 | 68.76 | 63.52 | 23,011,907 |
| Mar 06 2024 | 60.96 | 0.88 | 1.46% | 59.92 | 61.82 | 59.88 | 13,420,288 |
| Mar 05 2024 | 60.08 | -0.46 | -0.76% | 60.00 | 60.60 | 59.12 | 8,180,037 |
| Mar 04 2024 | 60.54 | -3.42 | -5.35% | 63.60 | 63.60 | 59.98 | 12,532,844 |
| Mar 01 2024 | 63.96 | 8.02 | 14.34% | 62.50 | 65.14 | 62.50 | 28,698,492 |
| Feb 29 2024 | 55.94 | 0.16 | 0.29% | 55.98 | 56.64 | 55.58 | 14,332,767 |
| Feb 28 2024 | 55.78 | -1.00 | -1.76% | 56.98 | 56.98 | 55.50 | 8,823,752 |
| Feb 27 2024 | 56.78 | 0.04 | 0.07% | 56.54 | 56.90 | 56.08 | 9,341,357 |
| Feb 26 2024 | 56.74 | -1.26 | -2.17% | 57.30 | 57.88 | 56.68 | 7,827,489 |
| Feb 23 2024 | 58.00 | -0.02 | -0.03% | 57.74 | 58.32 | 57.40 | 26,852,983 |
| Feb 22 2024 | 58.02 | 0.28 | 0.48% | 58.10 | 58.34 | 57.34 | 5,881,440 |
| Feb 21 2024 | 57.74 | 0.00 | 0.00% | 57.00 | 58.14 | 56.50 | 14,535,694 |
| Feb 20 2024 | 57.74 | -0.60 | -1.03% | 58.36 | 58.38 | 57.38 | 5,652,866 |
| Feb 19 2024 | 58.34 | 0.00 | 0.00% | 58.00 | 58.34 | 57.90 | 3,816,990 |
| Feb 16 2024 | 58.34 | -0.16 | -0.27% | 57.58 | 59.30 | 57.58 | 5,414,608 |
| Feb 15 2024 | 58.50 | 0.58 | 1.00% | 57.56 | 58.50 | 57.38 | 19,667,403 |
| Feb 14 2024 | 57.92 | 0.60 | 1.05% | 58.28 | 58.66 | 57.72 | 5,160,555 |
| Feb 13 2024 | 57.32 | -1.16 | -1.98% | 58.86 | 58.86 | 57.26 | 6,483,408 |
| Feb 12 2024 | 58.48 | 0.62 | 1.07% | 57.86 | 59.02 | 57.86 | 5,825,816 |
| Feb 09 2024 | 57.86 | -0.72 | -1.23% | 58.32 | 58.60 | 57.52 | 5,571,180 |
| Feb 08 2024 | 58.58 | 0.88 | 1.53% | 57.62 | 58.78 | 57.58 | 4,289,410 |
| Feb 07 2024 | 57.70 | -1.30 | -2.20% | 59.38 | 59.38 | 57.58 | 5,962,657 |
| Feb 06 2024 | 59.00 | 0.42 | 0.72% | 58.50 | 59.26 | 57.98 | 4,901,564 |
| Feb 05 2024 | 58.58 | -0.34 | -0.58% | 60.00 | 60.00 | 58.50 | 6,235,208 |
| Feb 02 2024 | 58.92 | -0.02 | -0.03% | 60.00 | 60.08 | 58.80 | 5,351,774 |
| Feb 01 2024 | 58.94 | -1.06 | -1.77% | 59.30 | 60.26 | 58.94 | 6,326,635 |
| Jan 31 2024 | 60.00 | 0.40 | 0.67% | 59.60 | 60.62 | 59.18 | 14,631,648 |
| Jan 30 2024 | 59.60 | -0.32 | -0.53% | 58.96 | 60.62 | 58.96 | 5,782,582 |
| Jan 29 2024 | 59.92 | -1.84 | -2.98% | 61.38 | 61.68 | 58.84 | 10,373,179 |
