ITV Plc Stock Price History, ITVPY Historical Prices

Add to My Stocks
$23.06 $0.12 (0.52%) ITVPY stock closing price Jun 21, 2018 (Closing)

ITV Plc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with ITV Plc price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ITV Plc stock price history chart shows that the stock price reached a high of $43.77 on Jul 31, 2015, and a low of $19.69 on Nov 21, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 22.92 23.06 22.8 22.94 4,250 - -
2018-06-19 22.73 22.73 22.36 22.51 32,356 - -
2018-06-18 22.33 22.69 22.27 22.67 7,583 - -
2018-06-15 22.91 23.03 22.66 22.76 5,446 - -
2018-06-14 23.53 23.53 23.2 23.48 1,501 - -
2018-06-13 23.05 23.22 22.92 23.1 12,071 - -
2018-06-12 22.96 23.28 22.95 22.96 4,350 - -
2018-06-11 22.89 23.07 22.89 23.06 10,186 - -
2018-06-08 22.66 22.83 22.66 22.71 30,360 - -
2018-06-07 23.12 23.12 22.85 23.07 11,867 - -
2018-06-06 22.84 23.28 22.84 23.05 56,187 - -
2018-06-05 22.35 22.72 22.3 22.48 13,148 - -
2018-06-04 22.21 22.45 22.16 22.43 5,178 - -
2018-06-01 22.14 22.29 21.95 22.13 8,375 - -
2018-05-31 21.76 21.91 21.59 21.7 8,288 - -
2018-05-30 21.57 22.02 21.56 21.73 9,202 - -
2018-05-29 21.66 21.75 21.4 21.46 5,793 - -
2018-05-25 22.33 22.64 22.3 22.55 2,418 - -
2018-05-24 22.34 22.5 22.29 22.44 6,542 - -
2018-05-23 22.76 22.99 22.62 22.73 8,633 - -
2018-05-22 23.04 23.18 22.9 22.9 8,311 - -
2018-05-21 22.97 23.24 22.97 22.99 3,851 - -
2018-05-18 22.77 23.13 22.77 23.03 2,969 - -
2018-05-17 22.76 23.1 22.73 23.03 13,623 - -
2018-05-16 22.65 22.7 22.42 22.47 9,915 - -
2018-05-15 22.51 22.69 22.35 22.4 3,014 - -
2018-05-14 22.51 23.09 22.51 22.7 7,458 - -
2018-05-11 22.8 23.68 22.8 23.3 13,172 - -
2018-05-10 21.46 21.9 21.45 21.78 11,439 - -
2018-05-09 20.53 20.78 20.48 20.7 11,293 - -
2018-05-08 20.63 20.7 20.3 20.4 8,283 - -
2018-05-07 20.35 20.89 20.35 20.71 4,269 - -
2018-05-04 20.59 20.82 20.47 20.82 6,870 - -
2018-05-03 20.67 20.74 20.38 20.6 6,571 - -
2018-05-02 20.82 20.88 20.65 20.67 7,288 - -
2018-05-01 21.11 21.25 21.04 21.25 8,054 - -
2018-04-30 20.9 21.09 20.84 20.93 15,711 - -
2018-04-27 20.63 20.98 20.63 20.84 10,120 - -
2018-04-26 20.84 20.99 20.66 20.91 14,186 - -
2018-04-25 20.26 20.5 20.26 20.43 13,383 - -
2018-04-24 20.48 20.48 20.13 20.14 9,934 - -
2018-04-23 20.4 20.71 20.22 20.22 10,981 - -
2018-04-20 20.71 20.71 20.5 20.51 10,040 - -
2018-04-19 20.78 20.96 20.6 20.73 21,568 - -
2018-04-18 20.47 20.61 20.39 20.47 30,508 - -
2018-04-17 20.58 20.79 20.55 20.61 17,318 - -
2018-04-16 20.72 20.93 20.64 20.7 9,784 - -
2018-04-13 20.77 20.78 20.68 20.72 14,269 - -
2018-04-12 20.34 21.13 20.34 21 8,288 - -
2018-04-11 21.25 21.57 21.25 21.43 24,246 - -
2018-04-10 21.47 21.65 21.31 21.5 20,676 - -
2018-04-09 21.26 21.29 21.02 21.06 23,559 - -
2018-04-06 21.05 21.16 20.7 20.89 95,981 - -
2018-04-05 20.36 20.74 20.36 20.74 169,258 - -
2018-04-04 20.15 20.48 20.05 20.48 19,560 - -
2018-04-03 20.08 20.36 19.87 20.23 14,038 - -
2018-04-02 20.05 20.22 19.74 19.98 7,363 - -
2018-03-30 0 0 0 20.45 0 - -
2018-03-29 20.56 20.59 20.28 20.45 12,128 - -
2018-03-28 20.59 20.8 20.22 20.52 20,106 - -
2018-03-27 20.79 21.37 20.16 20.18 16,329 - -
2018-03-26 20.97 21.1 20.62 21.05 11,219 - -
2018-03-23 20.91 21.25 20.51 20.57 12,622 - -
2018-03-22 20.48 20.76 20.28 20.49 10,119 - -
2018-03-21 20.16 20.52 20.05 20.32 16,285 - -
2018-03-20 20.73 20.79 20.5 20.6 25,510 - -
2018-03-19 20.45 20.97 20.45 20.64 11,826 - -
2018-03-16 20.97 20.97 20.42 20.79 121,219 - -
2018-03-15 20.85 21.06 20.81 20.81 198,291 - -
2018-03-14 21.32 21.32 20.82 21.17 13,035 - -
2018-03-13 21.17 21.75 20.99 20.99 4,053 - -
2018-03-12 21.05 21.43 21.05 21.27 3,806 - -
2018-03-09 21.39 22.15 21.26 21.61 6,528 - -
2018-03-08 21.79 21.79 21.24 21.56 12,326 - -
2018-03-07 21.48 21.71 21.36 21.6 31,409 - -
2018-03-06 21.89 21.89 21.16 21.7 10,741 - -
2018-03-05 21.38 21.86 21.38 21.83 11,465 - -
2018-03-02 21.39 22.16 21.39 21.67 11,786 - -
2018-03-01 21.93 21.93 21.44 21.53 5,502 - -
2018-02-28 22.52 22.6 22.28 22.28 11,927 - -
2018-02-27 24.57 24.92 24.01 24.4 11,266 - -
2018-02-26 24.34 24.41 23.9 24.41 4,735 - -
2018-02-23 24.72 24.72 23.94 24.16 13,363 - -
2018-02-22 24.49 24.2 23.94 24.05 6,148 - -
2018-02-21 24.99 24.99 24.01 24.03 12,544 - -
2018-02-20 23.84 24.99 23.85 23.85 17,444 - -
2018-02-19 0 0 0 24.39 0 - -
2018-02-16 24.24 24.51 24.24 24.39 6,331 - -
2018-02-15 23.98 24.09 23.69 23.7 6,234 - -
Get more Data

ITV Plc Stock History Chart

View ITVPY PE ratio, PS ratio stocks charts and compare with peers.
ITVPY Chart
Note: Compare ITV Plc stock price history with the index and industry peers.

ITV Plc Stock Price History: Past 5 years

Max Stock Price43.77Jul 31,2015
Min Stock Price19.69Nov 21,2017
Avg Stock Price29.01

ITVPY Industry Peers

Company Price Change (%)
Scripps Networks Interactive (SNI)90.040.06 (0.07%)
Televisa (TV)18.250.51 (2.87%)
Amazon (AMZN)1750.0815.3 (0.88%)
Mediaset Espana (GETVY)13.750 (0%)
Twenty-first Century Fox (FOXA)48.083.37 (7.54%)
Amazon (AMZN)1750.0815.3 (0.88%)
Netflix (NFLX)416.7611.78 (2.91%)

ITV Plc share price history helps an investor analyze a company's history and do ITV Plc stock analysis . ITV Plc stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 8,592 typically implies breaking news or earnings release. The closing price was $23.06 and 8,592 shares of ITVPY were traded on Jun 21, 2018. The company's P/S ratio was at a high of - on Jun 20, 2018 according to our ITV Plc stock history data.