Menu Search
Equities

ITV PLC

ITV:LSE

ITV PLC

Actions
Consumer DiscretionaryMedia
  • Price (GBX)58.84
  • Today's Change0.24 / 0.41%
  • Shares traded2.00m
  • 1 Year change-43.40%
  • Beta1.9438
Data delayed at least 20 minutes, as of Oct 06 2022 14:23 BST.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Thursday, October 06, 2022Thu, Oct 06, 202258.4659.4458.4258.841,996,1482.00m
Wednesday, October 05, 2022Wed, Oct 05, 202260.0061.2658.4458.6010,696,37610.70m
Tuesday, October 04, 2022Tue, Oct 04, 202259.2262.1259.2061.6612,922,36012.92m
Monday, October 03, 2022Mon, Oct 03, 202256.7460.4956.0959.827,963,2397.96m
Friday, September 30, 2022Fri, Sep 30, 202254.3457.5754.3457.2813,492,47013.49m
Thursday, September 29, 2022Thu, Sep 29, 202258.0258.2853.9755.2213,779,39013.78m
Wednesday, September 28, 2022Wed, Sep 28, 202258.0058.1654.9457.8413,494,41913.49m
Tuesday, September 27, 2022Tue, Sep 27, 202261.6061.8658.6058.6014,376,97614.38m
Monday, September 26, 2022Mon, Sep 26, 202260.0061.1459.7059.966,862,8736.86m
Friday, September 23, 2022Fri, Sep 23, 202262.5463.3459.8860.6410,936,64710.94m
Thursday, September 22, 2022Thu, Sep 22, 202261.8663.1661.4663.005,978,6205.98m
Wednesday, September 21, 2022Wed, Sep 21, 202262.1063.3062.1062.984,511,3634.51m
Tuesday, September 20, 2022Tue, Sep 20, 202264.0064.7762.1563.024,661,2254.66m
Friday, September 16, 2022Fri, Sep 16, 202264.0064.5162.7063.4426,418,38026.42m
Thursday, September 15, 2022Thu, Sep 15, 202262.8464.3062.4464.068,196,8118.20m
Wednesday, September 14, 2022Wed, Sep 14, 202265.6466.1261.9162.8013,630,35213.63m
Tuesday, September 13, 2022Tue, Sep 13, 202267.1267.8066.0866.348,991,1308.99m
Monday, September 12, 2022Mon, Sep 12, 202265.2666.9064.8666.769,015,8729.02m
Friday, September 09, 2022Fri, Sep 09, 202262.5064.7262.2464.645,391,5625.39m
Thursday, September 08, 2022Thu, Sep 08, 202262.2463.4861.4262.0010,034,69310.03m
Wednesday, September 07, 2022Wed, Sep 07, 202263.4465.1863.3264.308,286,8878.29m
Tuesday, September 06, 2022Tue, Sep 06, 202262.7465.7062.6263.9442,195,97842.20m
Data delayed at least 20 minutes, as of Oct 06 2022 15:23 BST.
An LSEG Business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.