UK markets close in 6 hours 43 minutes

ITV PLC (IJ7.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
0.8760+0.0060 (+0.69%)
As of 08:01AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.87600.87600.87600.87600.87602,001
28 May 20240.87000.87000.87000.87000.8700-
27 May 20240.86750.86750.86750.86750.8675-
24 May 20240.85300.85300.85300.85300.8530-
23 May 20240.87600.87600.87600.87600.8760-
22 May 20240.88200.88200.88200.88200.8820-
21 May 20240.87400.87400.87400.87400.8740-
20 May 20240.88200.88200.88200.88200.8820-
17 May 20240.87500.87500.87500.87500.8750-
16 May 20240.87650.87650.87650.87650.8765-
15 May 20240.88550.88550.88550.88550.8855-
14 May 20240.86850.86850.86850.86850.8685-
13 May 20240.87800.87800.87800.87800.8780-
10 May 20240.85050.85050.85050.85050.8505-
09 May 20240.82650.82650.82650.82650.8265-
08 May 20240.80550.80550.80550.80550.8055-
07 May 20240.80900.80900.80900.80900.8090-
06 May 20240.80800.80800.80800.80800.8080-
03 May 20240.80850.80850.80850.80850.8085-
02 May 20240.78750.78750.78750.78750.7875-
30 Apr 20240.80550.80550.80550.80550.8055-
29 Apr 20240.79650.79650.79650.79650.7965-
26 Apr 20240.79150.79150.79150.79150.7915-
25 Apr 20240.78300.78300.78300.78300.7830-
24 Apr 20240.79250.79250.79250.79250.7925-
23 Apr 20240.79700.79700.79700.79700.7970-
22 Apr 20240.77950.77950.77950.77950.7795-
19 Apr 20240.77000.77000.77000.77000.7700-
18 Apr 20240.77300.77300.77300.77300.7730-
17 Apr 20240.77700.77700.77700.77700.7770-
16 Apr 20240.78250.78250.78250.78250.7825-
15 Apr 20240.79750.79750.79750.79750.7975-
12 Apr 20240.80050.80050.80050.80050.8005-
11 Apr 20240.78800.78800.78800.78800.7880-
11 Apr 20240.033 Dividend
10 Apr 20240.82850.82850.82850.82850.7955-
09 Apr 20240.82600.82600.82600.82600.7931-
08 Apr 20240.82750.82750.82750.82750.7945-
05 Apr 20240.82450.82450.82450.82450.7917-
04 Apr 20240.83850.83850.83850.83850.8051-
03 Apr 20240.81800.81800.81800.81800.7854-
02 Apr 20240.82450.84450.82450.84450.81092,001
28 Mar 20240.83000.83000.83000.83000.7969-
27 Mar 20240.82200.82200.82200.82200.7893-
26 Mar 20240.80700.80700.80700.80700.7749-
25 Mar 20240.79700.79700.79700.79700.7653-
22 Mar 20240.79300.79300.79300.79300.7614-
21 Mar 20240.80900.80900.80900.80900.7768-
20 Mar 20240.80500.80500.80500.80500.7729-
19 Mar 20240.81200.81200.81200.81200.7797-
18 Mar 20240.80000.80000.80000.80000.7681-
15 Mar 20240.81200.81200.81200.81200.7797-
14 Mar 20240.81000.81000.81000.81000.7777-
13 Mar 20240.81100.81100.81100.81100.7787-
12 Mar 20240.80600.80600.80600.80600.7739-
11 Mar 20240.85000.85000.84200.84200.80852,000
08 Mar 20240.78000.78000.78000.78000.7489-
07 Mar 20240.67900.67900.67900.67900.6520-
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 20240.65400.65400.65400.65400.6280-
22 Feb 20240.65100.65100.65100.65100.6251-
21 Feb 20240.64800.64800.64800.64800.6222-
20 Feb 20240.65100.65100.65100.65100.6251-
19 Feb 20240.65000.65000.65000.65000.6241-
16 Feb 20240.65800.65800.65800.65800.6318-
15 Feb 20240.65700.65700.65700.65700.6308-
14 Feb 20240.64700.64700.64700.64700.6212-
13 Feb 20240.65800.65800.65800.65800.6318-
12 Feb 20240.65000.65000.65000.65000.6241-
09 Feb 20240.66000.66000.66000.66000.6337-
08 Feb 20240.65000.65000.65000.65000.6241-
07 Feb 20240.66400.66400.66400.66400.6376-
06 Feb 20240.65900.65900.65900.65900.6328-
05 Feb 20240.66300.66300.66300.66300.6366-
02 Feb 20240.70000.70000.70000.70000.6721-
01 Feb 20240.67600.67600.67600.67600.6491-
31 Jan 20240.66900.66900.66900.66900.6424-
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 20240.68400.68400.68400.68400.6568-
22 Jan 20240.67500.67500.67500.67500.6481-
19 Jan 20240.67800.67800.67800.67800.6510-
18 Jan 20240.66400.66400.66400.66400.6376-
17 Jan 20240.65600.65600.65600.65600.6299-
16 Jan 20240.66600.66600.66600.66600.6395-
15 Jan 20240.67800.67800.67800.67800.6510-
12 Jan 20240.67800.67800.67800.67800.6510-
11 Jan 20240.70500.70500.70500.70500.6769-
10 Jan 20240.70700.70700.70700.70700.6788-
09 Jan 20240.71700.71700.71700.71700.6884-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...