The Crypto Mile

How ChatGPT could lead to mass unemployment

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

82.94

+1.32

(+1.62%)

At close: 06:45PM GMT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	82.52	83.20	81.61	82.94	82.94	8,392,933
26 Jan 2023	81.74	82.10	80.76	81.62	81.62	7,750,191
25 Jan 2023	81.46	82.22	80.30	81.20	81.20	9,480,854
24 Jan 2023	80.12	81.08	79.42	80.84	80.84	27,128,995
23 Jan 2023	79.94	80.70	79.16	79.92	79.92	9,102,358
20 Jan 2023	77.80	79.34	76.80	79.06	79.06	10,587,673
19 Jan 2023	78.20	78.20	76.40	76.56	76.56	13,424,961
18 Jan 2023	78.32	79.56	77.37	77.54	77.54	9,679,587
17 Jan 2023	78.60	80.72	78.60	79.08	79.08	9,525,075
16 Jan 2023	77.82	81.22	77.65	80.40	80.40	11,546,143
13 Jan 2023	78.26	80.06	77.56	78.54	78.54	11,499,645
12 Jan 2023	74.92	77.60	74.30	77.60	77.60	9,503,534
11 Jan 2023	74.92	76.92	74.70	75.16	75.16	12,232,760
10 Jan 2023	79.30	80.48	75.28	76.02	76.02	25,247,092
09 Jan 2023	80.20	81.48	79.88	81.48	81.48	12,358,331
06 Jan 2023	79.90	79.96	77.98	79.60	79.60	15,483,726
05 Jan 2023	77.50	80.00	77.20	79.12	79.12	8,718,201
04 Jan 2023	77.50	78.86	77.36	78.86	78.86	13,441,153
03 Jan 2023	74.24	77.80	74.24	77.42	77.42	13,023,696
30 Dec 2022	75.36	76.04	74.87	75.16	75.16	3,065,990
29 Dec 2022	74.40	76.14	73.50	75.68	75.68	4,414,704
28 Dec 2022	75.00	75.00	73.78	74.32	74.32	5,921,014
23 Dec 2022	73.42	74.34	73.04	74.24	74.24	4,588,912
22 Dec 2022	74.80	74.80	72.26	73.42	73.42	10,744,734
21 Dec 2022	71.00	73.28	70.60	73.28	73.28	35,422,916
20 Dec 2022	69.12	71.28	69.02	70.82	70.82	13,137,162
19 Dec 2022	68.86	71.96	68.60	70.82	70.82	5,509,392
16 Dec 2022	73.24	74.32	68.74	69.44	69.44	26,538,979
15 Dec 2022	76.50	76.72	74.34	74.48	74.48	9,502,730
14 Dec 2022	77.80	77.80	75.71	76.68	76.68	8,044,520
13 Dec 2022	73.86	78.24	73.38	76.62	76.62	14,078,201
12 Dec 2022	75.60	76.21	73.54	73.90	73.90	5,518,856
09 Dec 2022	74.86	75.94	73.00	75.56	75.56	6,430,832
08 Dec 2022	76.26	76.26	74.40	74.54	74.54	6,550,027
07 Dec 2022	76.70	77.56	75.52	75.80	75.80	8,292,168
06 Dec 2022	76.64	77.65	75.60	76.90	76.90	5,789,908
05 Dec 2022	76.30	78.00	75.52	76.88	76.88	7,571,442
02 Dec 2022	76.40	76.40	74.30	76.06	76.06	6,299,927
01 Dec 2022	76.52	76.52	74.22	74.58	74.58	8,840,254
30 Nov 2022	75.88	77.00	74.46	74.86	74.86	15,471,251
29 Nov 2022	77.16	77.16	75.56	76.40	76.40	6,316,898
28 Nov 2022	78.00	78.46	76.20	76.22	76.22	7,320,033
25 Nov 2022	77.10	78.52	76.90	78.14	78.14	11,201,169
24 Nov 2022	76.00	77.92	75.70	77.92	77.92	8,165,423
23 Nov 2022	74.50	75.64	73.78	75.64	75.64	6,565,464
22 Nov 2022	73.46	74.76	72.76	74.14	74.14	9,868,710
21 Nov 2022	74.24	74.72	73.04	73.66	73.66	8,112,896
18 Nov 2022	75.34	75.34	73.74	74.26	74.26	5,525,512
17 Nov 2022	74.86	75.37	73.17	73.96	73.96	7,470,654
16 Nov 2022	76.74	77.34	73.94	74.44	74.44	13,278,219
15 Nov 2022	79.24	79.84	76.46	77.30	77.30	14,119,611
14 Nov 2022	78.00	79.88	76.22	79.88	79.88	16,059,145
11 Nov 2022	72.52	77.78	71.74	77.78	77.78	20,153,871
10 Nov 2022	68.80	72.86	68.80	72.26	72.26	9,387,219
09 Nov 2022	73.36	73.36	68.28	70.00	70.00	18,751,148
08 Nov 2022	71.06	73.31	70.10	73.16	73.16	11,129,868
07 Nov 2022	68.50	71.73	68.02	71.38	71.38	8,348,841
04 Nov 2022	68.30	69.64	67.26	68.60	68.60	8,658,963
03 Nov 2022	67.24	69.04	67.24	68.82	68.82	5,484,064
02 Nov 2022	69.00	69.46	68.38	69.16	69.16	12,225,901
01 Nov 2022	67.66	68.52	67.40	68.52	68.52	10,900,410
31 Oct 2022	67.00	67.76	66.39	67.00	67.00	7,076,875
28 Oct 2022	68.70	69.01	65.90	66.82	66.82	10,247,778
27 Oct 2022	67.62	70.12	67.62	69.60	69.60	13,364,991
26 Oct 2022	68.02	68.70	66.84	68.70	68.70	7,962,491
25 Oct 2022	66.12	67.50	65.84	67.36	67.36	7,062,867
24 Oct 2022	65.38	66.72	64.98	66.04	66.04	5,749,549
21 Oct 2022	64.30	65.60	63.23	65.00	65.00	8,053,518
20 Oct 2022	66.64	67.43	64.38	64.84	64.84	23,233,415
20 Oct 2022	1.7 Dividend
19 Oct 2022	65.34	69.16	65.34	67.68	65.98	14,817,882
18 Oct 2022	68.84	68.98	65.46	66.04	64.38	55,138,000
17 Oct 2022	63.80	68.20	63.80	67.34	65.65	15,016,153
14 Oct 2022	62.46	63.68	61.38	61.70	60.15	10,771,693
13 Oct 2022	59.22	62.94	59.18	61.74	60.19	8,870,677
12 Oct 2022	59.98	60.46	58.00	59.56	58.06	13,045,976
11 Oct 2022	58.76	60.17	58.76	59.76	58.26	8,928,334
10 Oct 2022	58.86	60.56	58.40	59.82	58.32	10,776,038
07 Oct 2022	58.16	59.40	58.16	58.64	57.17	8,119,763
06 Oct 2022	58.46	59.44	58.28	58.88	57.40	8,276,354
05 Oct 2022	60.00	61.26	58.44	58.60	57.13	12,308,477
04 Oct 2022	59.22	62.12	59.20	61.66	60.11	14,513,018
03 Oct 2022	56.74	60.49	56.09	59.82	58.32	10,807,844
30 Sept 2022	54.34	57.58	54.34	57.28	55.84	15,892,733
29 Sept 2022	58.02	58.28	53.97	55.22	53.83	14,906,992
28 Sept 2022	58.00	58.16	54.94	57.84	56.39	15,837,401
27 Sept 2022	61.60	61.86	58.60	58.60	57.13	19,207,703
26 Sept 2022	60.00	61.14	59.70	59.96	58.45	7,613,929
23 Sept 2022	62.54	63.34	59.88	60.64	59.12	11,986,328
22 Sept 2022	61.86	63.16	61.46	63.00	61.42	6,679,098
21 Sept 2022	62.10	63.30	62.10	62.98	61.40	5,925,027
20 Sept 2022	64.00	64.77	62.15	63.02	61.44	5,408,477
16 Sept 2022	64.00	64.51	62.70	63.44	61.85	27,807,232
15 Sept 2022	62.84	64.30	62.44	64.06	62.45	8,856,542
14 Sept 2022	65.64	66.12	61.91	62.80	61.22	14,320,647
13 Sept 2022	67.12	67.80	66.08	66.34	64.67	9,537,247
12 Sept 2022	65.54	66.90	65.52	66.76	65.08	9,101,627
09 Sept 2022	62.50	64.72	62.24	64.64	63.02	6,396,760
08 Sept 2022	62.24	63.48	61.42	62.00	60.44	10,889,948
07 Sept 2022	63.44	65.18	63.32	64.30	62.68	10,493,060
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP19,041.52+413.28(+2.22%)

The Crypto Mile

ITV plc (ITV.L)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
19,041.52
+413.28(+2.22%)