UK markets closed

ITV plc (ITVPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.48+0.10 (+1.07%)
At close: 03:13PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.369.489.369.489.483,300
27 Mar 20249.259.439.259.389.3823,800
26 Mar 20249.179.439.139.369.36348,700
25 Mar 20249.029.089.029.079.0715,800
22 Mar 20248.958.978.908.908.903,900
21 Mar 20249.009.008.948.998.998,300
20 Mar 20248.989.138.979.089.0815,500
19 Mar 20249.039.129.019.099.0914,200
18 Mar 20249.239.239.179.189.184,200
15 Mar 20249.049.138.999.049.0416,200
14 Mar 20249.049.089.039.049.047,900
13 Mar 20249.059.129.059.089.0810,200
12 Mar 20249.019.109.019.099.098,800
11 Mar 20248.869.028.858.988.9810,400
08 Mar 20248.999.108.999.039.038,800
07 Mar 20248.628.778.628.768.767,000
06 Mar 20247.837.837.727.777.777,700
05 Mar 20247.627.657.597.637.6311,000
04 Mar 20247.637.747.627.697.6911,800
01 Mar 20248.038.097.968.068.0629,900
29 Feb 20247.117.117.057.097.0911,800
28 Feb 20247.077.097.027.057.0514,800
27 Feb 20247.167.237.137.197.1913,100
26 Feb 20247.227.247.187.197.1910,500
23 Feb 20247.297.387.297.337.3310,600
22 Feb 20247.347.387.327.387.3819,800
21 Feb 20247.267.307.257.277.2716,300
20 Feb 20247.327.327.277.327.3238,200
16 Feb 20247.297.367.297.337.3311,000
15 Feb 20247.287.417.287.417.415,700
14 Feb 20247.397.397.277.317.3145,100
13 Feb 20247.277.287.207.227.229,900
12 Feb 20247.447.477.417.417.4135,600
09 Feb 20247.337.367.317.337.339,400
08 Feb 20247.437.477.407.437.436,700
07 Feb 20247.317.357.317.317.3115,000
06 Feb 20247.417.497.417.497.498,600
05 Feb 20247.427.427.367.377.379,600
02 Feb 20247.547.547.457.497.4910,300
01 Feb 20247.567.607.517.567.568,000
31 Jan 20247.697.707.617.617.616,600
30 Jan 20247.617.647.577.647.645,100
29 Jan 20247.667.697.627.697.696,100
26 Jan 20247.897.927.877.877.873,300
25 Jan 20247.837.837.747.757.754,200
24 Jan 20247.827.847.797.847.845,600
23 Jan 20247.777.797.747.797.794,900
22 Jan 20247.727.817.727.777.7741,700
19 Jan 20247.567.667.567.637.637,200
18 Jan 20247.677.737.647.737.7330,300
17 Jan 20247.497.547.487.547.5422,800
16 Jan 20247.507.557.497.547.5470,700
12 Jan 20247.657.667.607.657.6515,100
11 Jan 20247.667.717.617.677.6711,200
10 Jan 20247.958.007.957.987.9819,000
09 Jan 20248.118.118.078.098.095,900
08 Jan 20248.128.218.128.218.2116,700
05 Jan 20248.058.078.028.068.066,500
04 Jan 20248.038.048.018.048.0414,200
03 Jan 20247.927.997.927.997.9910,400
02 Jan 20247.957.997.937.937.936,600
29 Dec 20238.118.118.028.098.094,900
28 Dec 20238.028.078.028.068.066,300
27 Dec 20238.168.188.148.148.1410,400
26 Dec 20238.078.168.078.168.164,900
22 Dec 20238.068.128.038.108.1013,200
21 Dec 20238.158.168.068.088.0811,800
20 Dec 20238.188.238.128.128.1218,600
19 Dec 20238.088.087.988.038.036,200
18 Dec 20237.927.977.927.947.949,000
15 Dec 20238.038.057.978.008.0014,600
14 Dec 20238.048.148.048.128.1216,600
13 Dec 20237.747.747.627.737.7329,300
12 Dec 20237.747.807.737.797.7928,000
11 Dec 20237.777.797.737.777.77104,000
08 Dec 20237.627.717.627.667.669,300
07 Dec 20237.707.807.667.807.8015,700
06 Dec 20237.757.777.727.727.7213,400
05 Dec 20237.667.717.637.637.6312,000
04 Dec 20237.647.677.637.677.679,600
01 Dec 20237.537.657.537.617.6113,200
30 Nov 20237.637.727.637.637.638,600
29 Nov 20237.687.727.647.667.668,400
28 Nov 20237.557.657.557.657.6512,100
27 Nov 20237.837.837.787.807.8044,400
24 Nov 20237.757.807.727.757.7515,000
22 Nov 20237.527.597.527.547.544,500
21 Nov 20237.607.607.537.547.5411,200
20 Nov 20237.697.727.687.727.7220,200
17 Nov 20237.637.767.637.767.768,600
16 Nov 20237.637.647.497.537.538,800
15 Nov 20237.657.737.617.647.649,400
14 Nov 20237.507.547.467.497.494,500
13 Nov 20237.357.367.317.347.3425,000
10 Nov 20237.317.417.317.397.394,900
09 Nov 20237.607.627.527.547.546,900
08 Nov 20237.597.647.577.637.633,900
07 Nov 20238.098.118.068.118.114,900
06 Nov 20238.238.238.108.108.104,600
03 Nov 20238.278.368.268.348.346,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...