UK markets closed

ITV plc (IJ7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7690-0.0040 (-0.52%)
At close: 08:06AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.76900.76900.76900.76900.76902,761
18 Apr 20240.77300.77300.77300.77300.7730-
17 Apr 20240.77600.77600.77600.77600.7760-
16 Apr 20240.78050.78050.78050.78050.7805-
15 Apr 20240.79700.79700.79700.79700.7970-
12 Apr 20240.80150.80150.80150.80150.8015-
11 Apr 20240.78800.78800.78800.78800.7880-
11 Apr 20240.033 Dividend
10 Apr 20240.82800.82800.82800.82800.7950-
09 Apr 20240.82550.82550.82550.82550.7926-
08 Apr 20240.82800.82800.82800.82800.7950-
05 Apr 20240.82500.82500.82500.82500.7921-
04 Apr 20240.83750.88950.83750.88950.85402,761
03 Apr 20240.81850.81850.81850.81850.7859-
02 Apr 20240.82450.82450.82450.82450.7916-
28 Mar 20240.82800.82800.82800.82800.7950-
27 Mar 20240.82100.82100.82100.82100.7883-
26 Mar 20240.80700.80700.80700.80700.7748-
25 Mar 20240.79500.79500.79500.79500.7633-
22 Mar 20240.79200.79200.79200.79200.7604-
21 Mar 20240.80900.80900.80900.80900.7768-
20 Mar 20240.80500.80500.80500.80500.7729-
19 Mar 20240.81300.81300.81300.81300.7806-
18 Mar 20240.79900.79900.79900.79900.7672-
15 Mar 20240.80300.80300.80300.80300.7710-
14 Mar 20240.79900.79900.79900.79900.7672-
13 Mar 20240.80100.80100.80100.80100.7691-
12 Mar 20240.79500.79500.79500.79500.7633-
11 Mar 20240.79200.79200.79200.79200.7604-
08 Mar 20240.76600.76600.76600.76600.7355-
07 Mar 20240.68000.68000.68000.68000.6529-
06 Mar 20240.67500.67500.67500.67500.6481-
05 Mar 20240.68200.68200.68200.68200.6548-
04 Mar 20240.71500.71500.71500.71500.6865-
01 Mar 20240.63100.63100.63100.63100.6059-
29 Feb 20240.62600.62600.62600.62600.6011-
28 Feb 20240.63600.63600.63600.63600.6107-
27 Feb 20240.63500.63500.63500.63500.6097-
26 Feb 20240.65000.65000.65000.65000.6241-
23 Feb 20240.65300.65300.65300.65300.6270-
22 Feb 20240.65100.65100.65100.65100.6251-
21 Feb 20240.64800.68900.64800.68900.6615245
20 Feb 20240.65200.65200.65200.65200.6260-
19 Feb 20240.65100.65100.65100.65100.6251-
16 Feb 20240.65800.65800.65800.65800.6318-
15 Feb 20240.65700.65700.65700.65700.6308-
14 Feb 20240.64500.64500.64500.64500.6193-
13 Feb 20240.65900.65900.65900.65900.6327-
12 Feb 20240.65100.65100.65100.65100.6251-
09 Feb 20240.66000.66000.66000.66000.6337-
08 Feb 20240.65000.65000.65000.65000.6241-
07 Feb 20240.66400.66400.66400.66400.6375-
06 Feb 20240.66000.66000.66000.66000.6337-
05 Feb 20240.66300.66300.66300.66300.6366-
02 Feb 20240.70000.70000.70000.70000.67211,428
01 Feb 20240.67600.67600.67600.67600.6491-
31 Jan 20240.66900.66900.66900.66900.6423-
30 Jan 20240.67700.67700.67700.67700.6500-
29 Jan 20240.69500.69500.69500.69500.6673-
26 Jan 20240.68600.68600.68600.68600.6587-
25 Jan 20240.68600.68600.68600.68600.6587-
24 Jan 20240.69200.69200.69200.69200.6644-
23 Jan 20240.68500.68500.68500.68500.6577-
22 Jan 20240.67400.67400.67400.67400.6471-
19 Jan 20240.67700.67700.67700.67700.6500-
18 Jan 20240.66500.66500.66500.66500.6385-
17 Jan 20240.65700.65700.65700.65700.6308-
16 Jan 20240.66600.66600.66600.66600.6395-
15 Jan 20240.67900.67900.67900.67900.6519-
12 Jan 20240.67900.67900.67900.67900.6519-
11 Jan 20240.70500.70500.70500.70500.6769-
10 Jan 20240.70800.70800.70800.70800.6798-
09 Jan 20240.71600.71600.71600.71600.6875-
08 Jan 20240.70400.70400.70400.70400.6759-
05 Jan 20240.69900.69900.69900.69900.6711-
04 Jan 20240.70000.70000.70000.70000.6721-
03 Jan 20240.69500.69500.69500.69500.6673-
02 Jan 20240.70600.70600.70600.70600.6779-
29 Dec 20230.69900.69900.69900.69900.6711-
28 Dec 20230.71100.71100.71100.71100.6827-
27 Dec 20230.70700.70700.70700.70700.6788-
22 Dec 20230.70700.70700.70700.70700.6788-
21 Dec 20230.71400.71400.71400.71400.6855-
20 Dec 20230.70200.70200.70200.70200.6740-
19 Dec 20230.69800.69800.69800.69800.6702-
18 Dec 20230.70000.70000.70000.70000.6721-
15 Dec 20230.70800.70800.70800.70800.6798-
14 Dec 20230.68900.68900.68900.68900.6615-
13 Dec 20230.68600.68600.68600.68600.6587-
12 Dec 20230.69200.69200.69200.69200.6644-
11 Dec 20230.68000.68000.68000.68000.6529-
08 Dec 20230.68800.75000.68800.75000.7201100,000
07 Dec 20230.68300.68300.68300.68300.6558-
06 Dec 20230.68300.68300.68300.68300.6558-
05 Dec 20230.67300.67300.67300.67300.6462-
04 Dec 20230.66800.66800.66800.66800.6414-
01 Dec 20230.67500.67500.67500.67500.6481-
30 Nov 20230.66800.66800.66800.66800.6414-
29 Nov 20230.66300.66300.66300.66300.6366-
28 Nov 20230.68300.70500.68300.70500.67692,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...