Itv Plc Share Price History - Historical Data for ITV

Data Download:

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Itv Plc	LSE:ITV	London	Ordinary Share	GB0033986497	ORD 10P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.36	-0.6%	59.76	59.68	59.74

High Price	Low Price	Open Price	Shares Traded	Last Trade
60.50	58.36	60.50	8,627,952	16:35:00

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Television Broadcast Station	3.73B	428M	0.1061	5.62	2.41B

Itv (ITV) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 Dec 2023	59.76	-0.36	-0.6%	58.36	60.50	8,000,640
30 Nov 2023	60.12	-0.06	-0.1%	59.74	60.92	15,906,126
29 Nov 2023	60.18	0.34	0.57%	59.70	60.50	12,399,331
28 Nov 2023	59.84	-1.68	-2.73%	59.34	61.28	11,982,272
27 Nov 2023	61.52	0.22	0.36%	61.46	62.22	6,887,564
24 Nov 2023	61.30	0.22	0.36%	60.54	61.56	6,295,316
23 Nov 2023	61.08	0.78	1.29%	59.94	61.22	6,773,332
22 Nov 2023	60.30	0.20	0.33%	59.16	60.38	10,405,055
21 Nov 2023	60.10	-1.28	-2.09%	59.96	61.66	10,833,693
20 Nov 2023	61.38	-0.54	-0.87%	61.08	61.88	6,522,172
17 Nov 2023	61.92	1.82	3.03%	60.28	61.92	16,734,330
16 Nov 2023	60.10	-1.22	-1.99%	60.10	61.48	9,136,094
15 Nov 2023	61.32	1.40	2.34%	59.90	62.24	14,081,257
14 Nov 2023	59.92	0.40	0.67%	59.04	60.52	26,507,656
13 Nov 2023	59.52	-0.20	-0.33%	59.42	60.60	6,539,582
10 Nov 2023	59.72	-2.08	-3.37%	59.52	61.10	12,599,484
09 Nov 2023	61.80	0.12	0.19%	61.28	62.30	11,207,022
08 Nov 2023	61.68	-3.92	-5.98%	60.90	62.46	38,380,342
07 Nov 2023	65.60	-0.10	-0.15%	64.44	66.10	11,217,889
06 Nov 2023	65.70	-1.08	-1.62%	65.44	67.60	18,046,981
03 Nov 2023	66.78	1.64	2.52%	64.70	67.26	7,816,399
02 Nov 2023	65.14	1.56	2.45%	63.78	66.28	10,093,318

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	61.08	62.22	58.36	60.39	10,694,122	-1.32	-2.16%
1 Month	64.70	67.60	58.36	61.49	13,013,595	-4.94	-7.64%
3 Months	69.50	74.32	58.36	65.71	10,615,776	-9.74	-14.01%
6 Months	69.80	75.72	58.36	67.99	9,656,887	-10.04	-14.38%
1 Year	76.52	96.56	58.36	74.45	10,322,723	-16.76	-21.9%
3 Years	94.34	134.15	53.98	89.70	11,392,782	-34.58	-36.65%
5 Years	145.40	165.90	50.06	94.48	13,846,595	-85.64	-58.9%