Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ITV plc logo
ITV.L
ITV plc
13:24:33
80.65 £
0.0000 (%0.00)
Previous Close: 80.6
Day Low₺80.35
Day High₺82.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITV.L: ITV plc Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 72.8157
CLOSE 72.8858

Low

LOW 55.49

High

HIGH 89
DATEOPENHIGHLOWCLOSE
01/02/202463.263.962.5462.96
01/03/202462.763.6862.0462.92
01/04/20246464.0362.9663.5
01/05/202462.563.962.563.12
01/08/20246364.0662.364.06
01/09/202464.2664.2663.0663.74
01/10/202462.463.662.3462.44
01/11/20246263.2959.9259.92
01/12/202460.1860.9859.6859.8
01/15/20246061.1659.860.68
01/16/202458.760.2157.8659.48
01/17/202458.759.6257.9959.26
01/18/202459.6460.6859.260.42
01/19/202460.861.3259.4859.74
01/22/202458.2861.1258.2760.62
01/23/202460.6261.5660.6260.98
01/24/20246161.9860.7861.16
01/25/202461.961.960.7261.04
01/26/202461.562.560.9261.76
01/29/202461.3861.6858.8459.92
01/30/202458.9660.6258.9659.6
01/31/202459.660.6359.0460
02/01/202459.360.358.9458.94
02/02/20246060.0958.7958.92
02/05/2024606058.558.58
02/06/202458.559.2657.9659
02/07/202459.3859.7857.5857.7
02/08/202457.6258.7857.5858.58
02/09/202458.958.957.5257.86
02/12/202457.3759.045758.48
02/13/202458.8658.9257.2657.32
02/14/202458.2858.6657.3657.92
02/15/202457.5658.557.3858.5
02/16/202457.5859.457.5858.34
02/19/20245858.4457.8558.34
02/20/202458.3658.4457.3857.74
02/21/20245758.1856.557.74
02/22/202458.158.4857.3458.02
02/23/202457.7458.4857.458
02/26/202457.358.156.6856.74
02/27/202456.5456.9456.0656.78
02/28/202456.9857.155.4955.78
02/29/202455.9856.7455.5655.94
03/01/202462.565.1662.0263.96
03/04/202463.663.8659.9460.54
03/05/20246060.659.1260.08
03/06/202459.926259.6260.96
03/07/20246468.9663.168.38
03/08/202468.8871.368.0870.54
03/11/202470.170.4468.8670.44
03/12/202471.0671.569.9671.06
03/13/202470.9671.3269.7671.16
03/14/202471.371.7170.871.1
03/15/202471.872.9270.8671.28
03/18/202471.0872.971.0872.52
03/19/202472.4272.971.271.56
03/20/20247272.5470.4270.68
03/21/202471.587270.4771.06
03/22/202471.5871.9670.7271.06
03/25/202471.272.170.6271.98
03/26/202471.8873.6471.6273.3
03/27/202473.673.8672.4873.4
03/28/202473.6474.0572.9673.9
04/02/202473.874.5573.173.55
04/03/20247575.2672.8574.85
04/04/202473.276.3573.275.1
04/05/202474.375.5573.573.95
04/08/202472.1574.5172.1573.75
04/09/202472.5574.472.5573.1
04/10/20247374.572.473.2
04/11/202471.2571.4569.7270.7
04/12/202471.171.470.4570.7
04/15/202470.771.2570.2570.45
04/16/202469.17068.7569.25
04/17/202469.269.668.568.9
04/18/202469.37068.570
04/19/202469.37068.569.85
04/22/202471.2571.570.1471.15
04/23/20247071.057070.75
04/24/202471.171.169.9570.3
04/25/202468.970.668.670.05
04/26/202470.6570.9570.0970.5
04/29/20247172.170.1472.1
04/30/202472.3572.470.370.3
05/02/202470.371.969.571.8
05/03/202472.373.2571.8572
05/07/202473.373.372.172.45
05/08/202473.374.3572.374.35
05/09/20247476.6573.8976.6
05/10/202476.878.5576.5578.3
05/13/202477.879.1576.2576.95
05/14/202477.179.276.9579.2
05/15/202478.782.5577.9578.3
05/16/202478.779.577.478.8
05/17/202479.1579.7577.3578.4
05/20/202476.679.475.5577.7
05/21/202477.778.857778.55
05/22/202478.278.6575.1577.1
05/23/202477.9577.9575.6575.65
05/24/202474.6577.272.5577.2
05/28/20247878.9577.1578.05
05/29/202479.579.576.3376.75
05/30/202476.678.6675.9578
05/31/202478.679.877.579.6
06/03/202479.481.0578.4578.9
06/04/20247979.577.378.4
06/05/202478.279.5578.278.6
06/06/202478.757974.3578.95
06/07/202477.379.4577.379.05
06/10/202478.179.5577.678.2
06/11/2024808076.9577.15
06/12/202476.179.175.4578.5
06/13/202477.478.3575.676
06/14/202477.6577.6574.8575.7
06/17/202475.8577.0574.8576.15
06/18/202476.277.276.0576.05
06/19/202474.676.5574.676
06/20/202474.5577.3574.5576.7
06/21/202478.2580.8577.280.3
06/24/202480.582.8576.282.2
06/25/202482.0582.779.681.2
06/26/202481.381.579.7579.85
06/27/202479.881.3579.6580.8
06/28/202481.381.480.4580.5
07/01/202480.6582.3579.979.9
07/02/202479.180.8579.0580.45
07/03/202480.783.0575.5583.05
07/04/202484.0584.058282.8
07/05/202482.984.7582.683.9
07/08/202483.5584.7582.383.9
07/09/202483.3584.3582.783
07/10/202481.583.7578.0582.5
07/11/20248384.858283.8
07/12/202484.5584.8582.983.15
07/15/202482.78481.9583.35
07/16/202482.8583.882.7483.05
07/17/20248384.5582.483.35
07/18/202483.385.583.2584.5
07/19/202483.285.683.284
07/22/2024858984.184.1
07/23/202483.284.5583.283.65
07/24/202484.685.183.3584.35
07/25/2024868678.681.05
07/26/202478.981.178.980.75
07/29/202479.8581.678.980.7
07/30/202480.382.277.680.55
07/31/202481.2582.480.380.3
08/01/202479.781.2577.9580.2
08/02/202477.779.977.578.05
08/05/202476.2577.4574.276.8
08/06/202476.6578.2575.977.35
08/07/202479.479.477.2578.5
08/08/202476.4578.476.4578.2
08/09/202480.180.177.6578.05
08/12/202479.779.777.9578.4
08/13/202478.781.457878.75
08/14/20247980.578.4578.9
08/15/202477.1579.8575.879.35
08/16/202479.580.378.979.65
08/19/20247981.5576.6579.85
08/20/202480.3580.678.879.6
08/21/202479.7581.779.680.25
08/22/202480.58179.480.7
08/23/202478.6582.4578.6581.5
08/27/202481.98280.881.6
08/28/202480.658280.0580.05
08/29/20248181.0577.5579.95
08/30/202478.581.278.579.7
09/02/202478.479.8578.479.55
09/03/202479.880.1578.7278.9
09/04/202477.978.9377.678.6
09/05/202477.580.9577.580.6
09/06/202481.4581.4578.6578.65
09/09/202479.1580.578.8579
09/10/202479.9580.0178.8579.15
09/11/202480.980.978.5578.8
09/12/202478.580.478.578.9
09/13/202479.9580.479.279.9
09/16/202479.6580.8579.580.65
09/17/202480.6582.180.6581.1
09/18/202481.181.5580.4780.9
09/19/202481.482.180.981.8
09/20/202481.482.180.5580.65
09/23/202479.2581.7579.2581.25
09/24/202482.682.980.580.65
09/25/202481.9581.9580.2880.6
09/26/202482.2582.2580.7581.15
09/27/202480.482.7980.482.2
09/30/202482.6582.6580.0580.05
10/01/202479.280.6579.279.2
10/02/202479.3580.277.9578.35
10/03/202480.1580.1577.6577.8
10/04/202477.879.4577.578.85
10/07/202479.679.977.877.8
10/08/202477.8578.0576.6576.65
10/09/20247677.67677.45
10/10/20247878.4576.8577.45
10/11/202477.478.2576.3577.15
10/14/202478.278.276.5577.4
10/15/202477.778.3577.377.3
10/16/20247679.257678.4
10/17/202476.978.675.7576.55
10/18/202476.2577.876.177.4
10/21/20247677.9575.576.65
10/22/202475.4577.875.376.45
10/23/202476.176.8575.775.75
10/24/2024777775.375.75
10/25/202474.375.573.7575.25
10/28/202476.276.374.975.7
10/29/202474.275.973.8574.05
10/30/202473.875.673.3674.55
10/31/202475.975.973.473.9
11/01/202473.9574.773.8374.2
11/04/202473.9575.4573.474.6
11/05/202473.5575.173.5573.85
11/06/202475.6575.6571.8572.3
11/07/202471.871.862.9562.95
11/08/20246363.5561.2963
11/11/202463.7565.2563.0563.45
11/12/202462.964.2762.562.75
11/13/202462.7563.261.7561.85
11/14/202461.463.2161.463.05
11/15/202462.7563.862.362.3
11/18/20246363.562.462.8
11/19/202462.963.462.0563.35
11/20/20246263.336262.3
11/21/202462.66361.962.05
11/22/202462.26662.1565.5
11/25/202471.472.9268.871.15
11/26/202470.8571.3769.1569.7
11/27/202470.1571.8569.371.85
11/28/202471.3572.8271.1572.5
11/29/202472.273.6572.0472.65
12/02/202472.2573.3271.6572.2
12/03/202472.473.0671.8572.25
12/04/202473.573.5571.8572.85
12/05/202472.9573.7571.6573.2
12/06/202471.674.0771.673.55
12/09/202474.2574.4573.5574.3
12/10/202473.573.9573.173.25
12/11/202471.77471.773.4
12/12/202473.874.472.6574.4
12/13/202474.974.9573.9574.35
12/16/202473.974.773.1573.25
12/17/202470.172.7569.0571.5
12/18/202471.8573.1570.9572.3
12/19/202471.172.571.171.75
12/20/202471.376.2570.7572.7
12/23/202472.5572.8571.4571.45
12/24/202471.0572.9471.0572.85
12/27/202472.173.6771.972.8
12/30/202473.9573.9572.5172.85
12/31/202472.7573.9272.3573.6