New Zealand markets open in 3 hours 13 minutes

ITV plc (ITVL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
80.00-0.57 (-0.71%)
At close: 04:29PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202481.0581.1579.9080.0080.001,172,962
25 Jun 202482.0082.0579.5580.5780.571,843,835
24 Jun 202480.2582.8079.4082.3082.301,948,247
21 Jun 202477.9080.8077.9080.6580.652,447,109
20 Jun 202475.5077.4075.4577.1877.181,583,826
19 Jun 202474.6076.5574.6075.8575.851,478,634
18 Jun 202476.5577.1576.1576.1576.151,989,869
17 Jun 202475.9077.0575.9076.5576.551,460,674
14 Jun 202475.6576.0574.8575.5375.532,328,681
13 Jun 202477.9077.9075.6076.0576.051,547,043
12 Jun 202476.9079.0576.9078.8578.851,898,235
11 Jun 202478.8078.9077.0577.3077.301,685,955
10 Jun 202478.5578.6077.6578.3078.301,268,275
07 Jun 202478.0579.3578.0579.2079.201,781,073
06 Jun 202478.6578.9778.3578.8578.851,449,401
05 Jun 202478.4579.6078.3578.5078.502,837,819
04 Jun 202479.1079.1077.3078.4778.471,625,707
03 Jun 202479.7581.0079.0579.4579.45875,691
31 May 202478.4579.8577.8579.7079.701,229,945
30 May 202476.5078.6576.2578.5578.551,803,752
29 May 202477.5777.9076.3576.5376.531,527,217
28 May 202477.9078.9077.3077.9077.902,588,042
24 May 202475.2577.2074.7077.0077.001,828,326
23 May 202477.2077.5076.1576.1876.182,217,396
22 May 202478.2078.5076.9077.4577.452,004,894
21 May 202477.7078.4077.0078.3078.301,621,908
20 May 202477.2078.7077.2078.0778.07648,083
17 May 202479.2579.3077.3578.4778.471,393,543
16 May 202478.6379.1577.9578.4578.451,348,808
15 May 202479.2080.1078.0078.2578.25916,083
14 May 202477.3079.1377.0579.1379.131,786,368
13 May 202478.3578.6076.3577.8077.801,367,781
10 May 202476.9078.5576.6878.5078.502,408,827
09 May 202474.0076.5074.0076.1076.102,496,150
08 May 202472.9574.0372.3074.0074.002,872,043
07 May 202472.6073.0572.1572.3072.301,784,328
03 May 202472.2073.2571.8572.0572.053,229,030
02 May 202470.3071.9070.1571.7571.751,478,030
01 May 202470.3270.6070.1070.2070.201,402,269
30 Apr 202472.3072.4070.3570.4570.452,083,752
29 Apr 202470.6571.8570.2071.6571.651,650,168
26 Apr 202470.4570.9570.3570.6070.602,549,679
25 Apr 202469.4070.6069.4070.1070.102,805,998
24 Apr 202470.2870.7269.9570.2070.201,760,738
23 Apr 202470.4370.9070.0570.5570.552,049,870
22 Apr 202470.2571.5570.2571.3071.301,490,851
19 Apr 202469.2569.9068.5569.6069.602,674,802
18 Apr 202469.2569.8568.5069.8569.852,663,044
17 Apr 202469.2069.6368.5068.7068.703,097,969
16 Apr 202469.1070.0068.9069.1869.183,221,584
15 Apr 202471.0071.1570.2570.5070.502,608,916
12 Apr 202471.0571.3570.4570.6570.652,142,681
11 Apr 202471.2071.2069.9570.6570.652,587,783
11 Apr 20243.3 Dividend
10 Apr 202473.7574.4572.3573.0069.702,568,265
09 Apr 202473.8574.4073.4073.4570.132,956,657
08 Apr 202473.0574.5073.0574.0370.682,486,639
05 Apr 202475.1575.6573.4573.8570.511,877,658
04 Apr 202474.9076.1574.6574.7571.372,197,659
03 Apr 202473.8074.9073.0574.8571.472,774,674
02 Apr 202473.8574.5573.1073.1569.842,843,007
28 Mar 202473.8474.0672.9673.9270.582,204,130
27 Mar 202473.4473.8472.5073.7670.431,646,962
26 Mar 202471.9473.6471.7073.5270.201,800,853
25 Mar 202471.0072.1170.6472.0068.752,318,122
22 Mar 202471.5871.6270.7271.2067.982,604,145
21 Mar 202471.9871.9870.4871.1467.922,985,623
20 Mar 202472.0272.0270.4671.1067.893,625,304
19 Mar 202472.6472.9071.2071.9268.671,957,922
18 Mar 202471.4872.9071.3472.5669.281,878,164
15 Mar 202471.8072.1470.8671.0867.873,824,367
14 Mar 202471.4871.7070.8271.4668.231,997,525
13 Mar 202471.0071.3269.8671.2067.982,925,931
12 Mar 202470.6871.4869.9271.2668.041,695,954
11 Mar 202470.0570.4468.8670.3467.164,091,316
08 Mar 202468.6871.0068.0870.6467.455,740,299
07 Mar 202464.2468.8163.5268.1265.047,135,086
06 Mar 202459.8861.8259.8860.8258.073,636,463
05 Mar 202460.1360.5459.1260.1557.433,117,077
04 Mar 202463.5563.5559.9660.7457.993,253,106
01 Mar 202462.6665.1462.5863.7460.867,937,070
29 Feb 202456.1856.6655.5656.0053.473,542,163
28 Feb 202456.9656.9655.4855.8053.283,770,055
27 Feb 202456.8056.9056.0856.7454.183,413,833
26 Feb 202457.9057.9056.6656.6654.101,835,454
23 Feb 202458.2858.2857.3958.0355.412,474,675
22 Feb 202458.3458.3457.3258.1055.471,912,233
21 Feb 202457.7258.1457.3457.5454.941,504,183
20 Feb 202458.3258.3257.3857.6455.031,386,518
19 Feb 202458.0258.3857.9058.1855.551,439,924
16 Feb 202458.5059.2857.9058.1055.471,737,078
15 Feb 202458.0458.4057.3658.2855.651,858,079
14 Feb 202457.5458.6757.5458.1655.531,130,967
13 Feb 202458.7258.8657.2857.3454.751,957,006
12 Feb 202458.0459.0058.0458.7056.05984,802
09 Feb 202458.4258.6257.5257.7055.091,263,058
08 Feb 202457.9258.7857.5858.6956.04936,997
07 Feb 202459.0859.1457.5857.6255.021,267,414
06 Feb 202459.2459.3257.9658.9256.261,551,599
05 Feb 202459.2859.7458.5058.5055.861,375,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...