FRA, IJ7 End of Day and Historical Stock Data []

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

FRA, IJ7: ITV plc

02 Sep 2025

LAST: 0.9360	CHANGE: 0.00	OPEN: 0.9360	HIGH: 0.9360	ASK: 0.0000	VOLUME: 7.9K
LAST: 0.9360	CHG(%): 0.43	PREV: 0.9400	LOW: 0.9360	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.9360	0.9360	0.9360	0.9360	7.9K
01 Sep 25	0.9400	0.9400	0.9400	0.9400	7.9K
29 Aug 25	0.9460	0.9460	0.9460	0.9460	7.9K
28 Aug 25	0.9285	0.9285	0.9285	0.9285	7.9K
27 Aug 25	0.9515	0.9515	0.9515	0.9515	7.9K
26 Aug 25	0.9635	0.9635	0.9635	0.9635	7.9K
25 Aug 25	0.9620	0.9620	0.9620	0.9620	7.9K
22 Aug 25	0.9475	0.9475	0.9475	0.9475	10K
21 Aug 25	0.9525	0.9525	0.9525	0.9525	10K
20 Aug 25	0.9445	0.9445	0.9445	0.9445	10K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

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:

TECHNICAL INDICATORS

MA5:	0.94
MA10:	0.95
MA20:	0.94
MA50:	0.94
MA100:	0.93
MA200:	0.90
STO9:	21.43
STO14:	21.43
RSI14:	48.00
WPR14:	-78.57
MTM14:	0.00
ROC14:	0.00
ATR:	0.01
Week High:	0.96
Week Low:	0.93
Month High:	0.96
Month Low:	0.92
Year High:	1.01
Year Low:	0.73
Volatility:	36.10

RECENT DIVIDENDS

Date	Amount
10 Apr 2025	$0.04
17 Oct 2024	$0.02
11 Apr 2024	$0.04
19 Oct 2023	$0.02
13 Apr 2023	$0.04
20 Oct 2022	$0.02
14 Apr 2022	$0.04
09 Apr 2020	$0.05
24 Oct 2019	$0.03
11 Apr 2019	$0.06