Sharecast
United Kingdom
Italian
Spanish
Portuguese
French
German
Chinese (Sim.)
Chinese (Tra.)
Russian
Danish
Croatian
Dutch
Finnish
Japanese
Swedish
Norwegian
Polish
Romanian
Serbian
Turkish
Indonesian
Bosnian
Bulgarian
Catalan
Czech
Greek
Afrikaans
Albanian
Amharic
Arabic
Armenian
Azerbaijani
Basque
Belarusian
Bengali
Cebuano
Chichewa
Corsican
sharecast
Share Prices
Overview
Price & Risk History
Download
Overview
Price & Risk History
Download
Home
UK Shares
UK SHARES
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
MARKET DATA
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
FUNDS
Funds Centre
Managers
News
Brokers
BROKERS
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
SPREAD BET
Learn
Strategies
Economic calendar
Portfolio
Watchlist
More
Home
UK Shares
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
Funds Centre
Managers
News
Brokers
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
Learn
Strategies
Economic calendar
Portfolio
Watchlist
Sector
Media
Indices
FTSE 250
FTSE-350
FTSE All-Share
ITV (ITV)
75.80p
10:14 19/02/25
-0.07%
-0.05p
Today's Low & High
75.50
/
76.85
Open / Previous Close
75.75 / 75.85
52-week range
29.93%
17.46p
Volume
534,685
Market Cap(million)
£2,845.33m
Advertising
Share Prices
Overview
Price & Risk History
Download
SHARE PRICE & RISKGRADE HISTORY
Date
Closing
Open
High
Low
Volume
RiskGrade
18-Feb-25
75.85p
75.35p
75.85p
74.45p
3,936,393
n/a
17-Feb-25
75.45p
76.55p
77.83p
75.35p
7,770,650
n/a
14-Feb-25
76.55p
76.30p
76.95p
74.80p
6,841,347
n/a
13-Feb-25
75.95p
75.75p
76.35p
74.60p
9,569,006
n/a
12-Feb-25
75.20p
75.45p
76.44p
74.75p
5,342,522
n/a
11-Feb-25
75.75p
77.45p
78.00p
74.98p
8,736,155
n/a
10-Feb-25
77.55p
74.50p
77.60p
74.34p
7,058,933
n/a
07-Feb-25
74.05p
73.15p
74.20p
72.70p
4,657,207
n/a
06-Feb-25
73.55p
75.80p
75.80p
73.35p
5,397,505
n/a
05-Feb-25
75.00p
72.40p
75.45p
72.20p
5,442,847
n/a
04-Feb-25
73.30p
73.35p
74.60p
72.65p
3,539,605
n/a
03-Feb-25
73.90p
72.45p
74.25p
72.35p
5,306,940
n/a
31-Jan-25
74.15p
73.85p
74.40p
72.90p
8,758,394
n/a
30-Jan-25
73.80p
71.05p
74.00p
71.05p
11,312,234
n/a
29-Jan-25
71.25p
72.75p
72.75p
71.15p
2,665,900
n/a
28-Jan-25
71.40p
71.95p
72.00p
70.45p
3,811,597
n/a
27-Jan-25
71.00p
70.45p
71.71p
69.80p
6,126,822
n/a
24-Jan-25
70.45p
71.20p
71.85p
69.85p
6,418,627
n/a
23-Jan-25
71.25p
70.30p
71.30p
69.85p
8,241,749
n/a
22-Jan-25
70.65p
71.60p
71.85p
70.25p
6,768,133
n/a
21-Jan-25
71.10p
71.50p
72.35p
70.65p
4,718,224
n/a
20-Jan-25
71.45p
71.70p
72.05p
71.30p
6,899,953
n/a
17-Jan-25
71.70p
71.90p
72.60p
71.36p
6,928,220
n/a
16-Jan-25
71.50p
72.15p
72.65p
70.85p
6,934,230
n/a
15-Jan-25
71.75p
70.15p
72.20p
70.15p
7,476,247
n/a
Loading:
Login with Facebook
Login with Google
o
Log in
Remember me
Forgot password?
Don’t have an account?
Sign In