ITV.L: ITV plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 73.1065

CLOSE 73.1041

Low

LOW 58.36

High

HIGH 96.62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	74.24	77.8	74.24	77.42
01/04/2023	77.5	78.86	77.36	78.86
01/05/2023	77.5	80	77.2	79.12
01/06/2023	79.9	79.96	77.98	79.6
01/09/2023	80.2	81.48	79.88	81.48
01/10/2023	79.3	80.48	75.28	76.02
01/11/2023	74.92	76.92	74.7	75.16
01/12/2023	74.92	77.6	74.3	77.6
01/13/2023	78.26	80.06	77.56	78.54
01/16/2023	77.82	81.22	77.65	80.4
01/17/2023	78.6	80.72	78.6	79.08
01/18/2023	78.32	79.56	77.37	77.54
01/19/2023	78.2	78.2	76.4	76.56
01/20/2023	77.8	79.34	76.8	79.06
01/23/2023	79.94	80.7	79.16	79.92
01/24/2023	80.12	81.08	79.42	80.84
01/25/2023	81.46	82.22	80.3	81.2
01/26/2023	81.74	82.1	80.76	81.62
01/27/2023	82.52	83.2	81.61	82.94
01/30/2023	82.66	82.66	81.12	81.82
01/31/2023	81.24	81.78	80.22	80.88
02/01/2023	81.56	84.09	81.07	82.66
02/02/2023	84.38	88.2	83.34	87.5
02/03/2023	87.6	87.79	86.26	87.48
02/06/2023	87.98	87.98	84.6	85.26
02/07/2023	85.48	86.7	85.26	86.64
02/08/2023	86.4	90	86.4	89.9
02/09/2023	90	96.62	88.72	90.06
02/10/2023	88.6	89.94	87.18	88.6
02/13/2023	88.48	89.41	86.14	86.36
02/14/2023	86.32	88.22	85.04	86.62
02/15/2023	86.34	87.5	85.9	87.2
02/16/2023	88.74	88.74	86.88	87.58
02/17/2023	87.66	89.28	86.5	89
02/20/2023	89.46	89.85	87.96	88.74
02/21/2023	87.92	88.3	86.69	87.24
02/22/2023	86.34	87.14	85.12	86.44
02/23/2023	86.44	89.4	86.4	89.08
02/24/2023	89.22	89.88	87.42	87.88
02/27/2023	88.28	89.72	87.88	89.72
02/28/2023	89	89.18	87.16	88.4
03/01/2023	88.46	89.74	87.8	88.48
03/02/2023	86.58	89.24	84.65	85.44
03/03/2023	85.66	87.66	83.64	87.32
03/06/2023	86.54	88.84	86.54	87.96
03/07/2023	87.06	88.52	86.36	87.7
03/08/2023	86.38	88.34	86.38	87.74
03/09/2023	89.88	89.88	86.72	87.5
03/10/2023	85.32	85.84	83.96	85.16
03/13/2023	84.62	85.24	80.58	81.68
03/14/2023	81.28	83.16	81.2	82.78
03/15/2023	81.68	82.44	79.36	80.5
03/16/2023	82.46	82.6	80.4	81.48
03/17/2023	81.98	82.74	77.96	78.54
03/20/2023	78.88	80.36	75.8	80.06
03/21/2023	79.48	83.34	79.48	82.76
03/22/2023	83.54	83.6	82.36	82.7
03/23/2023	82.4	83.44	81.34	82.56
03/24/2023	82.4	82.4	80.08	81.48
03/27/2023	83.16	83.16	80.39	80.4
03/28/2023	82.12	82.12	78.61	79.72
03/29/2023	77.62	81.64	77.62	81.3
03/30/2023	82.04	83.6	81.74	83.34
03/31/2023	84.14	84.48	82.8	82.8
04/03/2023	84	84	82.26	82.7
04/04/2023	84.36	84.36	81.92	82.2
04/05/2023	83.08	83.08	79.06	79.78
04/06/2023	79.8	81.35	79.36	81.1
04/11/2023	81.44	82.7	81.22	82.12
04/12/2023	82.44	84.28	82.08	83.68
04/13/2023	80.86	81.17	79.64	80.78
04/14/2023	81.1	82.34	80.7	81.26
04/17/2023	81.36	82.02	80.66	81.4
04/18/2023	81.88	82.33	81.09	81.96
04/19/2023	81.5	81.9	79.88	80.42
04/20/2023	81.2	82.18	79.62	80.98
04/21/2023	80.6	85.09	79.66	82.76
04/24/2023	82.16	83.64	81.78	81.78
04/25/2023	81.76	81.82	80.14	80.6
04/26/2023	80.66	81.76	79.76	81.02
04/27/2023	80.78	81.34	80	80.78
04/28/2023	81.22	81.54	79.2	80.78
05/02/2023	80.64	81.41	77.18	77.66
05/03/2023	77.5	78.44	77.21	77.82
05/04/2023	77.38	79.72	75.97	77.26
05/05/2023	79.14	79.14	77.64	79
05/09/2023	79.62	79.62	78.16	78.74
05/10/2023	77.94	79.02	76.82	77.12
05/11/2023	73.8	75.58	72.68	75.58
05/12/2023	75.3	75.84	73.74	74.56
05/15/2023	74.66	75.23	73.65	74.94
05/16/2023	74.96	75.72	73.9	74.44
05/17/2023	73.84	74.46	73.58	74.18
05/18/2023	74.26	75.72	74.19	75.42
05/19/2023	76.18	76.18	74.62	75.58
05/22/2023	76.78	76.9	74.34	74.52
05/23/2023	75.22	76.28	74.02	74.54
05/24/2023	74.02	74.32	72.2	72.76
05/25/2023	72.68	74.26	72.06	72.44
05/26/2023	72.74	73.08	71.2	71.62
05/30/2023	71	72.13	70.48	71.08
05/31/2023	71	71.13	69.26	69.8
06/01/2023	69.8	70.82	69.44	70.42
06/02/2023	70.7	72.04	70.1	71.66
06/05/2023	71.72	73.5	70.28	70.7
06/06/2023	70.08	70.86	69.66	70.76
06/07/2023	71.22	71.3	69.92	70.94
06/08/2023	72.2	72.2	70.06	70.44
06/09/2023	69	71.14	69	70.1
06/12/2023	70.64	70.78	69.94	70.42
06/13/2023	70.04	71.18	70.02	70.64
06/14/2023	71.04	71.8	69.84	70.78
06/15/2023	70.92	71.18	69.38	70.06
06/16/2023	70.84	71.84	68.73	70.64
06/19/2023	70	70.88	69.08	70.52
06/20/2023	70.52	70.58	69.08	69.34
06/21/2023	68	69.38	67.96	68.28
06/22/2023	67.96	68.3	66.79	66.9
06/23/2023	66.7	68.12	66.54	66.7
06/26/2023	66.6	67.68	65.82	66.96
06/27/2023	67.36	68.36	67.24	67.94
06/28/2023	68	69.26	67.38	68.6
06/29/2023	70	70	67.84	68.46
06/30/2023	67.8	69.08	67.8	68.3
07/03/2023	67.8	69.46	67.8	69
07/04/2023	68	69.82	68	68.38
07/05/2023	69	69	67.76	68
07/06/2023	67	69.28	65.46	65.46
07/07/2023	65.38	66.6	65.04	66.4
07/10/2023	66.22	66.64	65.9	66.04
07/11/2023	67.9	67.9	66.5	67.44
07/12/2023	67.48	69.34	67.15	69.22
07/13/2023	68.64	69.66	67.6	68.78
07/14/2023	68.66	69.72	67.9	68.02
07/17/2023	68.02	68.34	67	67
07/18/2023	67.5	68.94	67	68.94
07/19/2023	69.94	70.8	69.08	70.42
07/20/2023	71.4	71.4	69.92	70.28
07/21/2023	69.52	70.08	68.04	68.58
07/24/2023	67.72	69.26	67.66	68
07/25/2023	67.3	68.82	67.3	68.14
07/26/2023	67.6	69.56	67.6	69.56
07/27/2023	69.56	74.04	68.6	72.44
07/28/2023	71.54	73.9	70.74	72.32
07/31/2023	71.6	73	71.54	72.34
08/01/2023	71.8	72.9	71.75	72.74
08/02/2023	71.3	72.76	71.3	72.36
08/03/2023	72.26	72.78	71.04	72.74
08/04/2023	71.56	73.48	71.56	73.44
08/07/2023	73.24	74.68	72.88	74.1
08/08/2023	75	75.4	73.96	75.08
08/09/2023	75.34	75.92	74.32	74.32
08/10/2023	73.18	75.24	73.18	74.86
08/11/2023	73.72	75.7	73.72	73.78
08/14/2023	75	75	72.4	72.82
08/15/2023	74.54	74.54	71.6	72.66
08/16/2023	72.48	73.13	70.7	71.12
08/17/2023	71.1	71.4	69.63	70.16
08/18/2023	71.28	71.28	68.94	70.1
08/21/2023	70.72	70.82	69.06	69.28
08/22/2023	70.32	70.96	69.08	69.52
08/23/2023	69	70.84	69	70.2
08/24/2023	69.06	71.5	69.06	69.62
08/25/2023	70.78	70.78	68.9	68.92
08/29/2023	69.46	71.16	69.46	71.1
08/30/2023	69.94	71.78	69.94	71.36
08/31/2023	70.6	71.92	70.58	70.8
09/01/2023	71.24	72	70.62	70.64
09/04/2023	69.06	71.84	69.06	71
09/05/2023	72	72	69.96	70.88
09/06/2023	69.76	70.76	69.76	70.58
09/07/2023	71.76	71.76	69.96	70
09/08/2023	69.5	71.2	69.5	71
09/11/2023	71.28	72.52	70.86	72.42
09/12/2023	71.7	72.8	71.7	72.72
09/13/2023	71.78	73.08	71.78	72.34
09/14/2023	73.06	73.18	70.82	72.3
09/15/2023	72.5	73.38	72.26	72.76
09/18/2023	72.7	72.88	69.94	70.6
09/19/2023	70	71.98	70	71.36
09/20/2023	72.88	73	71.58	72.54
09/21/2023	72.34	74.3	71.72	74.3
09/22/2023	74.32	74.95	72.32	72.98
09/25/2023	72.32	73.54	71.6	72.04
09/26/2023	70.94	72.02	70.16	70.7
09/27/2023	70	71	70	70.48
09/28/2023	70.44	71.3	70	70.56
09/29/2023	70.92	71.74	70.1	70.62
10/02/2023	71.74	71.8	68.7	68.8
10/03/2023	70.68	70.68	67.16	67.26
10/04/2023	67.2	67.82	65.2	66.36
10/05/2023	65.08	67.8	65.08	66.54
10/06/2023	68.08	68.08	66.18	67.5
10/09/2023	68.5	68.5	66.34	66.98
10/10/2023	66.42	69.38	66.42	69.32
10/11/2023	69.4	69.5	67.94	68.22
10/12/2023	68.36	69	62.78	67.56
10/13/2023	66.16	68.16	64.88	65.04
10/16/2023	63.92	67.26	63.92	67.12
10/17/2023	67.42	68.1	67.17	67.76
10/18/2023	68	68	66.32	66.48
10/19/2023	67.3	67.56	64.34	64.4
10/20/2023	63.94	64.61	63.26	63.88
10/23/2023	64	64.82	62.94	64.56
10/24/2023	64.52	65.38	63.73	64.1
10/25/2023	63.62	64.86	61.98	62.42
10/26/2023	61.82	62.88	60	62.02
10/27/2023	62.2	64.12	59.94	62.2
10/30/2023	62.96	64.26	62.74	63.68
10/31/2023	64.76	64.76	63.8	63.86
11/01/2023	64.94	65.48	62.96	63.58
11/02/2023	63.78	66.36	63.78	65.14
11/03/2023	64.7	67.32	64.7	66.78
11/06/2023	67.48	68.12	65.44	65.7
11/07/2023	65	66.1	64.44	65.6
11/08/2023	61.1	62.94	60.56	61.68
11/09/2023	61.52	62.31	60.9	61.8
11/10/2023	61	61.32	59.52	59.72
11/13/2023	60.6	60.6	59.42	59.52
11/14/2023	59.52	60.52	59.04	59.92
11/15/2023	60.36	62.32	59.9	61.32
11/16/2023	60.96	63.4	60.1	60.1
11/17/2023	60.36	61.92	60.28	61.92
11/20/2023	61.34	62.46	61.02	61.38
11/21/2023	61.28	61.74	59.96	60.1
11/22/2023	59.16	60.42	59.14	60.3
11/23/2023	60.86	61.22	59.94	61.08
11/24/2023	61.08	61.94	60.54	61.3
11/27/2023	62	62.22	61.18	61.52
11/28/2023	60.5	61.4	59.34	59.84
11/29/2023	59.72	60.54	59.38	60.18
11/30/2023	60.2	60.92	59.72	60.12
12/01/2023	60.5	60.5	58.36	59.76
12/04/2023	59.64	61.32	59.19	60.14
12/05/2023	60.9	60.9	59.4	60.54
12/06/2023	60.04	61.82	59.62	61.24
12/07/2023	61.6	61.6	59.66	61.24
12/08/2023	60	61.46	60	60.9
12/11/2023	60.56	61.96	60.2	61.54
12/12/2023	61.76	62.3	61.02	61.7
12/13/2023	62.98	64.1	60.88	60.88
12/14/2023	62	63.74	59.96	63.74
12/15/2023	62.5	65.04	62.5	63.18
12/18/2023	63	63.08	62.08	62.94
12/19/2023	63.98	63.98	62.76	63.22
12/20/2023	64	66.16	63.3	64.9
12/21/2023	64.5	65.14	63.82	63.96
12/22/2023	63	64.6	63	63.36
12/27/2023	63.34	64.06	63.14	63.84
12/28/2023	63.04	63.8	62.78	63.3
12/29/2023	61.86	63.6	61.86	63.28

Menu

Create your free account now!

ITV.L: ITV plc Historical Data

2023 Historical Chart

Average

Low

High