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
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
11/03/2025 78.85 79.43 76.30 77.10 13,750,422
10/03/2025 79.40 79.40 77.74 78.85 10,310,410
07/03/2025 76.30 78.80 75.40 78.80 8,644,007
06/03/2025 70.45 76.35 70.45 76.35 10,375,968
05/03/2025 69.20 70.56 69.20 69.60 10,025,322
04/03/2025 69.85 70.75 69.16 69.20 8,730,268
03/03/2025 71.45 72.10 70.70 70.70 6,473,903
28/02/2025 71.15 71.62 70.85 71.10 14,647,884
27/02/2025 71.25 71.75 69.93 71.10 8,022,251
26/02/2025 74.90 74.90 71.10 71.25 9,476,522
25/02/2025 74.90 75.50 74.15 74.35 5,332,738
24/02/2025 75.25 75.50 74.65 75.20 3,380,046
21/02/2025 74.30 76.10 74.15 75.15 3,426,515
20/02/2025 74.60 75.33 74.05 74.55 3,136,563
19/02/2025 75.75 76.37 74.96 75.05 3,652,281
18/02/2025 75.35 75.85 74.93 75.85 3,666,296
17/02/2025 76.55 77.83 75.35 75.45 6,811,484
14/02/2025 76.30 76.95 75.55 76.55 5,255,967
13/02/2025 75.75 76.30 74.60 75.95 8,072,359
12/02/2025 75.45 76.44 74.75 75.20 4,470,678
11/02/2025 77.45 77.64 74.98 75.75 8,464,920
10/02/2025 74.50 77.60 74.34 77.55 6,871,661

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