LSE, ITV End of Day and Historical Share Prices [Itv Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ITV:

25 Aug 2025

LAST: 83.60	CHANGE: 0.00	OPEN: 82.90	HIGH: 83.75	ASK: 89.00	VOLUME: 3.97M
LAST: 83.60	CHG(%): 0.00	PREV: 83.60	LOW: 82.30	BID: 70.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	82.90	83.75	82.30	83.60	3.97M
22 Aug 25	82.90	83.75	82.30	83.60	3.96M
21 Aug 25	83.10	83.10	81.40	82.40	1.87M
20 Aug 25	80.25	83.10	80.25	82.70	2.98M
19 Aug 25	81.20	82.05	80.90	81.60	4.13M
18 Aug 25	80.60	82.30	80.60	81.30	26.92M
15 Aug 25	82.20	82.60	81.30	81.75	3.85M
14 Aug 25	82.90	82.90	81.05	81.95	7.06M
13 Aug 25	82.75	82.75	80.75	81.75	9.26M
12 Aug 25	81.90	82.80	81.15	81.30	6.59M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 30, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	82.78
MA10:	82.20
MA20:	81.87
MA50:	81.63
MA100:	79.39
MA200:	76.23
STO9:	93.88
STO14:	94.74
RSI14:	76.23
MTM14:	2.70
ROC14:	0.03
ATR:	1.65
Week High:	83.75
Week Low:	80.25
Month High:	88.90
Month Low:	80.00
Year High:	88.90
Year Low:	61.29
Volatility:	49.16

RECENT SPLITS

Date	Ratio
02 Feb 2001	3.303-1
27 Jul 2000	1-1.303