ITV PLC ITV
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 68,10+0,35 (+0,52 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 68,10 | +0,51 % | GBp 67,25 | GBp 68,17 | GBp 66,95 | 2,32M |
| 2026-09-30 | GBp 67,75 | -0,29 % | GBp 67,90 | GBp 68,15 | GBp 67,00 | 22,44M |
| 2026-09-29 | GBp 67,95 | -0,07 % | GBp 68,00 | GBp 69,00 | GBp 67,55 | 6,99M |
| 2026-09-28 | GBp 68,00 | -0,80 % | GBp 68,45 | GBp 69,70 | GBp 68,00 | 6,01M |
| 2026-09-25 | GBp 68,55 | +0,73 % | GBp 67,70 | GBp 69,05 | GBp 67,61 | 5,04M |
| 2026-09-24 | GBp 68,05 | +0,22 % | GBp 67,60 | GBp 69,05 | GBp 67,60 | 6,75M |
| 2026-09-23 | GBp 67,90 | -1,24 % | GBp 70,00 | GBp 70,00 | GBp 67,70 | 8,53M |
| 2026-09-22 | GBp 68,75 | -1,22 % | GBp 70,00 | GBp 70,20 | GBp 68,75 | 9,80M |
| 2026-09-21 | GBp 69,60 | +0,94 % | GBp 69,55 | GBp 69,60 | GBp 68,15 | 11,26M |
| 2026-09-18 | GBp 68,95 | -0,93 % | GBp 69,60 | GBp 71,10 | GBp 68,95 | 31,04M |
| 2026-09-17 | GBp 69,60 | -0,22 % | GBp 70,80 | GBp 70,80 | GBp 69,55 | 10,96M |
| 2026-09-16 | GBp 69,75 | +1,01 % | GBp 69,45 | GBp 69,75 | GBp 68,95 | 9,10M |
| 2026-09-15 | GBp 69,05 | -1,78 % | GBp 70,00 | GBp 70,75 | GBp 69,05 | 12,26M |
| 2026-09-14 | GBp 70,30 | -0,21 % | GBp 70,40 | GBp 70,95 | GBp 69,55 | 5,11M |
| 2026-09-11 | GBp 70,45 | +1,59 % | GBp 69,35 | GBp 70,47 | GBp 69,21 | 5,62M |
| 2026-09-10 | GBp 69,35 | -0,93 % | GBp 69,20 | GBp 70,30 | GBp 69,00 | 7,38M |
| 2026-09-09 | GBp 70,00 | -0,64 % | GBp 69,20 | GBp 70,50 | GBp 69,20 | 6,30M |
| 2026-09-08 | GBp 70,45 | +0,64 % | GBp 69,95 | GBp 70,65 | GBp 69,45 | 5,80M |
| 2026-09-07 | GBp 70,00 | -1,55 % | GBp 70,85 | GBp 72,70 | GBp 70,00 | 3,93M |
| 2026-09-04 | GBp 71,10 | -0,28 % | GBp 71,05 | GBp 71,60 | GBp 70,10 | 11,66M |
| 2026-09-03 | GBp 71,30 | +1,49 % | GBp 69,75 | GBp 71,55 | GBp 69,75 | 9,33M |
| 2026-09-02 | GBp 70,25 | -0,14 % | GBp 69,90 | GBp 70,40 | GBp 69,20 | 10,00M |
| 2026-09-01 | GBp 70,35 | -0,92 % | GBp 70,45 | GBp 71,15 | GBp 69,95 | 10,22M |
| 2026-08-28 | GBp 71,00 | -0,49 % | GBp 71,55 | GBp 71,80 | GBp 70,60 | 9,41M |
| 2026-08-27 | GBp 71,35 | -0,83 % | GBp 71,85 | GBp 72,35 | GBp 71,35 | 6,11M |
| 2026-08-26 | GBp 71,95 | -1,03 % | GBp 73,95 | GBp 73,95 | GBp 71,75 | 5,76M |
| 2026-08-25 | GBp 72,70 | +0,69 % | GBp 71,10 | GBp 73,20 | GBp 71,10 | 4,50M |
| 2026-08-24 | GBp 72,20 | +0,49 % | GBp 72,20 | GBp 72,45 | GBp 71,40 | 3,13M |
| 2026-08-21 | GBp 71,85 | +0,07 % | GBp 71,00 | GBp 72,05 | GBp 71,00 | 2,90M |
| 2026-08-20 | GBp 71,80 | -0,76 % | GBp 71,00 | GBp 72,45 | GBp 71,00 | 4,20M |
| 2026-08-19 | GBp 72,35 | +1,19 % | GBp 70,60 | GBp 72,45 | GBp 70,60 | 4,57M |
| 2026-08-18 | GBp 71,50 | +0,63 % | GBp 71,95 | GBp 72,30 | GBp 70,80 | 22,25M |
| 2026-08-17 | GBp 71,05 | -0,63 % | GBp 71,95 | GBp 71,95 | GBp 70,45 | 7,34M |
| 2026-08-14 | GBp 71,50 | -0,21 % | GBp 72,00 | GBp 72,00 | GBp 70,40 | 18,62M |
| 2026-08-13 | GBp 71,65 | +0,35 % | GBp 71,05 | GBp 71,80 | GBp 70,55 | 11,85M |
| 2026-08-12 | GBp 71,40 | +0,71 % | GBp 71,80 | GBp 72,00 | GBp 70,25 | 12,84M |
| 2026-08-11 | GBp 70,90 | -1,25 % | GBp 73,00 | GBp 73,00 | GBp 70,90 | 11,97M |
| 2026-08-10 | GBp 71,80 | -1,64 % | GBp 73,10 | GBp 73,80 | GBp 71,45 | 11,01M |
| 2026-08-07 | GBp 73,00 | -0,34 % | GBp 73,10 | GBp 73,96 | GBp 72,95 | 7,99M |
| 2026-08-06 | GBp 73,25 | +1,74 % | GBp 73,00 | GBp 73,50 | GBp 72,20 | 9,79M |
| 2026-08-05 | GBp 72,00 | -1,84 % | GBp 73,75 | GBp 74,00 | GBp 72,00 | 27,13M |
| 2026-08-04 | GBp 73,35 | +0,27 % | GBp 73,35 | GBp 75,00 | GBp 72,66 | 11,82M |
| 2026-08-03 | GBp 73,15 | -1,48 % | GBp 74,55 | GBp 75,50 | GBp 72,82 | 10,97M |
| 2026-07-31 | GBp 74,25 | -1,39 % | GBp 74,60 | GBp 76,40 | GBp 73,55 | 14,54M |
| 2026-07-30 | GBp 75,30 | -0,79 % | GBp 75,55 | GBp 76,20 | GBp 73,90 | 7,67M |
| 2026-07-29 | GBp 75,90 | +0,33 % | GBp 76,00 | GBp 76,95 | GBp 74,65 | 7,02M |
| 2026-07-28 | GBp 75,65 | +1,41 % | GBp 74,15 | GBp 75,65 | GBp 73,30 | 6,76M |
| 2026-07-27 | GBp 74,60 | +2,12 % | GBp 73,65 | GBp 75,35 | GBp 73,35 | 11,30M |
| 2026-07-24 | GBp 73,05 | +0,48 % | GBp 73,75 | GBp 73,75 | GBp 72,30 | 6,41M |
| 2026-07-23 | GBp 72,70 | -1,82 % | GBp 73,75 | GBp 74,55 | GBp 72,15 | 5,77M |
| 2026-07-22 | GBp 74,05 | -0,07 % | GBp 74,25 | GBp 74,60 | GBp 72,75 | 22,04M |
| 2026-07-21 | GBp 74,10 | +1,16 % | GBp 73,00 | GBp 74,80 | GBp 72,30 | 13,25M |
| 2026-07-20 | GBp 73,25 | +0,21 % | GBp 73,80 | GBp 73,80 | GBp 72,64 | 8,63M |
| 2026-07-17 | GBp 73,10 | +0,07 % | GBp 72,20 | GBp 73,80 | GBp 72,20 | 9,78M |
| 2026-07-16 | GBp 73,05 | -0,14 % | GBp 72,65 | GBp 73,60 | GBp 72,20 | 10,17M |
| 2026-07-15 | GBp 73,15 | +1,81 % | GBp 73,80 | GBp 73,80 | GBp 71,00 | 18,00M |
| 2026-07-14 | GBp 71,85 | -3,56 % | GBp 74,00 | GBp 74,50 | GBp 71,85 | 12,84M |
| 2026-07-13 | GBp 74,50 | +0,81 % | GBp 74,20 | GBp 76,45 | GBp 73,15 | 9,12M |
| 2026-07-10 | GBp 73,90 | -0,07 % | GBp 74,00 | GBp 74,70 | GBp 73,25 | 8,45M |
| 2026-07-09 | GBp 73,95 | +1,23 % | GBp 73,25 | GBp 74,45 | GBp 72,70 | 14,55M |
| 2026-07-08 | GBp 73,05 | -3,69 % | GBp 75,40 | GBp 76,00 | GBp 72,85 | 14,42M |
| 2026-07-07 | GBp 75,85 | -7,27 % | GBp 78,60 | GBp 80,50 | GBp 75,35 | 22,22M |
| 2026-07-06 | GBp 81,80 | +0,06 % | GBp 83,70 | GBp 83,80 | GBp 80,81 | 13,24M |
| 2026-07-03 | GBp 81,75 | +0,12 % | GBp 82,05 | GBp 82,75 | GBp 81,40 | 5,07M |
| 2026-07-02 | GBp 81,65 | -0,43 % | GBp 81,55 | GBp 82,65 | GBp 80,65 | 5,11M |
| 2026-07-01 | GBp 82,00 | +1,74 % | GBp 80,70 | GBp 82,00 | GBp 79,80 | 8,21M |
| 2026-06-30 | GBp 80,60 | -1,71 % | GBp 82,15 | GBp 82,65 | GBp 80,60 | 8,29M |
| 2026-06-29 | GBp 82,00 | +0,31 % | GBp 82,50 | GBp 83,95 | GBp 81,92 | 5,21M |
| 2026-06-26 | GBp 81,75 | -0,06 % | GBp 81,85 | GBp 82,45 | GBp 79,28 | 14,75M |
| 2026-06-25 | GBp 81,80 | +2,38 % | GBp 80,15 | GBp 83,04 | GBp 79,40 | 11,39M |
| 2026-06-24 | GBp 79,90 | +0,31 % | GBp 79,75 | GBp 80,80 | GBp 79,05 | 5,91M |
| 2026-06-23 | GBp 79,65 | -0,56 % | GBp 79,80 | GBp 80,05 | GBp 79,06 | 4,30M |
| 2026-06-22 | GBp 80,10 | -0,62 % | GBp 80,55 | GBp 81,95 | GBp 79,30 | 22,67M |
| 2026-06-19 | GBp 80,60 | 0,00 % | GBp 80,50 | GBp 82,15 | GBp 79,90 | 22,83M |
| 2026-06-18 | GBp 80,60 | -0,86 % | GBp 80,30 | GBp 81,40 | GBp 79,30 | 5,76M |
| 2026-06-17 | GBp 81,30 | -0,06 % | GBp 82,00 | GBp 82,45 | GBp 80,95 | 7,67M |
| 2026-06-16 | GBp 81,35 | +0,81 % | GBp 80,90 | GBp 81,70 | GBp 80,55 | 8,32M |
| 2026-06-15 | GBp 80,70 | -2,42 % | GBp 83,80 | GBp 83,90 | GBp 80,15 | 7,67M |
| 2026-06-12 | GBp 82,70 | +0,79 % | GBp 82,00 | GBp 83,29 | GBp 82,00 | 4,88M |
| 2026-06-11 | GBp 82,05 | -0,67 % | GBp 81,00 | GBp 83,30 | GBp 81,00 | 15,40M |
| 2026-06-10 | GBp 82,60 | +0,67 % | GBp 82,35 | GBp 83,55 | GBp 81,60 | 3,35M |
| 2026-06-09 | GBp 82,05 | -0,79 % | GBp 82,70 | GBp 84,30 | GBp 81,65 | 4,43M |
| 2026-06-08 | GBp 82,70 | +0,06 % | GBp 82,25 | GBp 83,55 | GBp 81,90 | 4,47M |
| 2026-06-05 | GBp 82,65 | -0,06 % | GBp 82,65 | GBp 84,20 | GBp 81,95 | 5,81M |
| 2026-06-04 | GBp 82,70 | +1,35 % | GBp 82,40 | GBp 82,80 | GBp 79,80 | 3,13M |
| 2026-06-03 | GBp 81,60 | -1,03 % | GBp 83,00 | GBp 83,07 | GBp 81,20 | 12,31M |
| 2026-06-02 | GBp 82,45 | -0,36 % | GBp 83,00 | GBp 84,25 | GBp 81,30 | 6,31M |
| 2026-06-01 | GBp 82,75 | +0,67 % | GBp 82,25 | GBp 82,75 | GBp 80,85 | 5,86M |
| 2026-05-29 | GBp 82,20 | +0,61 % | GBp 82,30 | GBp 83,45 | GBp 81,70 | 14,38M |
| 2026-05-28 | GBp 81,70 | +0,12 % | GBp 81,65 | GBp 81,70 | GBp 80,60 | 4,48M |