ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ITV Itv Plc

75.20
0.05 (0.07%)
Feb 24 2025 - Closed
Delayed by 15 minutes

ITV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 75.20 0.05 0.07% 75.25 75.50 74.65 3,809,188
Feb 21 2025 75.15 0.60 0.80% 74.30 76.10 74.30 3,539,812
Feb 20 2025 74.55 -0.50 -0.67% 74.60 75.30 74.05 3,343,628
Feb 19 2025 75.05 -0.80 -1.05% 75.75 76.05 75.00 3,900,553
Feb 18 2025 75.85 0.40 0.53% 75.35 75.85 75.00 3,936,382
Feb 17 2025 75.45 -1.10 -1.44% 76.55 76.65 75.35 7,770,624
Feb 14 2025 76.55 0.60 0.79% 76.30 76.95 75.55 6,841,346
Feb 13 2025 75.95 0.75 1.00% 75.75 76.30 74.60 9,569,004
Feb 12 2025 75.20 -0.55 -0.73% 75.45 76.40 74.75 5,342,780
Feb 11 2025 75.75 -1.80 -2.32% 77.45 77.55 75.00 8,736,137
Feb 10 2025 77.55 3.50 4.73% 74.50 77.60 74.50 7,058,913
Feb 07 2025 74.05 0.50 0.68% 73.15 74.20 72.80 4,657,192
Feb 06 2025 73.55 -1.45 -1.93% 75.80 75.80 73.40 5,397,488
Feb 05 2025 75.00 1.70 2.32% 72.40 75.45 72.40 5,442,844
Feb 04 2025 73.30 -0.60 -0.81% 73.35 73.85 72.75 3,539,762
Feb 03 2025 73.90 -0.25 -0.34% 72.45 74.20 72.45 5,306,910
Jan 31 2025 74.15 0.35 0.47% 73.85 74.30 73.45 8,809,886
Jan 30 2025 73.80 2.55 3.58% 71.05 74.00 71.05 11,315,809
Jan 29 2025 71.25 -0.15 -0.21% 72.75 72.75 71.15 2,665,886
Jan 28 2025 71.40 0.40 0.56% 71.95 72.00 70.85 3,811,576
Jan 27 2025 71.00 0.55 0.78% 70.45 71.35 70.30 6,126,791
Jan 24 2025 70.45 -0.80 -1.12% 71.20 71.75 69.90 6,418,606
Jan 23 2025 71.25 0.60 0.85% 70.30 71.30 70.05 8,241,731
Jan 22 2025 70.65 -0.45 -0.63% 71.60 71.60 70.25 6,768,120
Jan 21 2025 71.10 -0.35 -0.49% 71.50 71.80 70.95 4,720,714
Jan 20 2025 71.45 -0.25 -0.35% 71.70 72.05 71.30 6,899,912
Jan 17 2025 71.70 0.20 0.28% 71.90 72.30 71.65 6,928,220
Jan 16 2025 71.50 -0.25 -0.35% 72.15 72.55 70.90 6,934,228
Jan 15 2025 71.75 1.85 2.65% 70.15 72.20 70.15 7,476,246
Jan 14 2025 69.90 0.00 0.00% 71.15 71.15 69.90 10,443,279
Jan 13 2025 69.90 0.00 0.00% 69.90 70.35 69.60 8,929,014
Jan 10 2025 69.90 -1.45 -2.03% 71.25 72.05 69.90 10,035,110
Jan 09 2025 71.35 0.80 1.13% 70.35 71.55 69.60 10,882,782
Jan 08 2025 70.55 -0.65 -0.91% 71.65 73.55 69.90 13,925,809
Jan 07 2025 71.20 -0.50 -0.70% 71.70 72.25 71.00 6,188,843
Jan 06 2025 71.70 -0.90 -1.24% 72.95 73.35 71.70 29,634,377
Jan 03 2025 72.60 -1.05 -1.43% 74.55 74.55 72.35 4,349,992
Jan 02 2025 73.65 0.05 0.07% 73.80 73.95 72.70 4,826,076
Dec 31 2024 73.60 0.75 1.03% 72.75 73.85 72.35 1,365,000
Dec 30 2024 72.85 0.05 0.07% 73.95 73.95 72.55 3,321,121
Dec 27 2024 72.80 -0.05 -0.07% 72.10 73.30 72.10 3,180,603
Dec 24 2024 72.85 1.40 1.96% 71.05 72.90 71.05 1,365,989
Dec 23 2024 71.45 -1.25 -1.72% 72.55 72.70 71.45 5,676,965
Dec 20 2024 72.70 0.95 1.32% 71.30 76.25 70.75 34,391,522
Dec 19 2024 71.75 -0.55 -0.76% 71.10 72.50 71.10 12,542,982
Dec 18 2024 72.30 0.80 1.12% 71.85 73.15 71.80 8,906,563
Dec 17 2024 71.50 -1.75 -2.39% 70.10 72.70 69.05 13,196,687
Dec 16 2024 73.25 -1.10 -1.48% 73.90 74.70 73.20 5,385,622
Dec 13 2024 74.35 -0.05 -0.07% 74.90 74.90 74.00 3,858,023
Dec 12 2024 74.40 1.00 1.36% 73.80 74.40 73.70 4,957,143
Dec 11 2024 73.40 0.15 0.20% 71.70 74.00 71.70 7,021,085
Dec 10 2024 73.25 -1.05 -1.41% 73.50 73.95 73.10 10,287,961
Dec 09 2024 74.30 0.75 1.02% 74.25 74.45 73.55 8,833,830
Dec 06 2024 73.55 0.35 0.48% 71.60 74.05 71.60 7,023,957
Dec 05 2024 73.20 0.35 0.48% 72.95 73.45 72.40 7,498,869
Dec 04 2024 72.85 0.60 0.83% 73.50 73.55 72.20 8,233,013
Dec 03 2024 72.25 0.05 0.07% 72.40 73.00 71.95 5,576,587
Dec 02 2024 72.20 -0.45 -0.62% 72.25 72.75 71.65 7,184,816
Nov 29 2024 72.65 0.15 0.21% 72.20 73.00 72.10 7,956,831
Nov 28 2024 72.50 0.65 0.90% 71.35 72.55 71.35 7,821,779
Nov 27 2024 71.85 2.15 3.08% 70.15 71.85 69.65 10,293,205

Your Recent History

Delayed Upgrade Clock