livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ITV - (ITV) share price history


ITV share priceITV share price tradesITV Fundamentals watchlistADD to watchlist
ITV - (ITV) share price history
Date Open High Low Close Volume
24/04/2025 79.45 80.80 78.20 80.80 32,971,654
23/04/2025 79.00 79.90 77.50 79.90 30,837,924
22/04/2025 76.65 78.80 75.00 78.80 25,603,629
17/04/2025 76.10 77.05 74.34 75.50 20,642,957
16/04/2025 73.00 77.55 71.86 76.55 24,446,252
15/04/2025 71.65 73.60 71.18 73.40 14,578,864
14/04/2025 68.75 71.40 67.45 71.35 11,996,156
11/04/2025 66.50 67.48 66.25 67.30 16,479,302
10/04/2025 68.20 68.75 65.15 66.30 22,879,777
09/04/2025 64.65 67.75 63.85 66.20 14,951,226
08/04/2025 68.50 70.60 67.80 69.65 8,851,837
07/04/2025 68.30 70.85 66.47 67.55 11,664,491
04/04/2025 73.00 73.79 70.05 70.90 14,392,152
03/04/2025 76.75 77.70 73.14 73.80 6,170,705
02/04/2025 77.55 78.60 77.55 78.15 3,768,310
01/04/2025 80.55 80.55 78.10 78.60 3,379,803
31/03/2025 79.15 79.65 78.45 78.85 10,320,064
28/03/2025 79.60 80.75 79.57 80.00 9,385,645
27/03/2025 80.00 80.80 78.50 79.75 9,358,939
26/03/2025 81.85 82.26 80.85 80.85 6,831,332
25/03/2025 81.15 81.35 80.45 81.10 4,459,825
24/03/2025 81.00 81.55 79.78 81.05 5,022,390
21/03/2025 79.90 81.15 79.90 80.85 53,782,206
20/03/2025 78.70 81.00 78.70 80.10 9,435,470
19/03/2025 80.00 80.65 79.05 80.40 10,266,184
18/03/2025 78.75 79.77 78.40 79.55 6,305,762
17/03/2025 76.60 78.95 76.60 78.95 5,217,071
14/03/2025 75.75 77.25 75.68 76.95 3,870,793
13/03/2025 75.30 76.55 75.12 76.30 5,101,105
12/03/2025 76.90 77.63 75.65 75.75 6,962,988

ITV - (ITV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z