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 |