ITV PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	64.000	64.950	63.800	64.950	64.950	11,106,523
2026-10-21	64.500	65.350	64.300	64.400	64.400	11,663,046
2026-10-20	64.900	65.660	64.750	64.800	64.800	9,105,585
2026-10-19	66.000	66.950	64.100	65.150	65.150	8,533,892
2026-10-16	64.200	66.835	64.200	66.300	66.300	11,495,276
2026-10-15	65.000	66.450	61.500	64.450	64.450	16,926,016
2026-10-14	68.000	68.000	66.150	66.450	64.750	10,432,754
2026-10-13	66.300	67.450	65.650	66.650	64.945	7,233,437
2026-10-12	66.700	67.050	65.850	66.250	64.555	6,210,021
2026-10-09	67.300	68.299	66.450	66.450	64.750	8,129,440
2026-10-08	66.000	67.100	65.900	66.600	64.896	7,673,902
2026-10-07	66.900	67.100	65.750	65.750	64.068	10,843,347
2026-10-06	66.750	67.400	66.450	67.050	65.335	8,749,783
2026-10-05	67.100	67.806	66.150	66.400	64.701	7,083,741
2026-10-02	66.500	67.750	66.500	66.750	65.042	10,102,329
2026-10-01	67.250	68.300	66.500	66.500	64.799	9,396,121
2026-09-30	67.900	68.150	67.000	67.750	66.017	22,442,201
2026-09-29	68.000	69.000	67.550	67.950	66.212	6,993,918
2026-09-28	68.450	69.700	68.000	68.000	66.260	6,007,255
2026-09-25	67.700	69.050	67.605	68.550	66.796	5,043,691
2026-09-24	67.600	69.050	67.600	68.050	66.309	6,749,572
2026-09-23	70.000	70.000	67.700	67.900	66.163	8,529,671
2026-09-22	70.000	70.200	68.750	68.750	66.991	9,802,432
2026-09-21	69.550	69.600	68.150	69.600	67.819	11,259,609
2026-09-18	69.600	71.100	68.950	68.950	67.186	31,039,146
2026-09-17	70.800	70.800	69.550	69.600	67.819	10,958,110
2026-09-16	69.450	69.750	68.950	69.750	67.966	9,100,177
2026-09-15	70.000	70.750	69.050	69.050	67.284	12,264,473
2026-09-14	70.400	70.950	69.550	70.300	68.502	5,110,885
2026-09-11	69.350	70.473	69.215	70.450	68.648	5,621,381
2026-09-10	69.200	70.300	69.000	69.350	67.576	7,375,468
2026-09-09	69.200	70.500	69.200	70.000	68.209	6,300,110
2026-09-08	69.950	70.650	69.450	70.450	68.648	5,800,018
2026-09-07	70.850	72.700	70.000	70.000	68.209	3,930,231
2026-09-04	71.050	71.600	70.100	71.100	69.281	11,657,012
2026-09-03	69.750	71.550	69.750	71.300	69.476	9,332,222
2026-09-02	69.900	70.405	69.200	70.250	68.453	9,997,714
2026-09-01	70.450	71.150	69.950	70.350	68.550	10,219,391
2026-08-28	71.550	71.800	70.600	71.000	69.184	9,410,073
2026-08-27	71.850	72.350	71.350	71.350	69.525	6,105,387
2026-08-26	73.950	73.950	71.750	71.950	70.109	5,757,512
2026-08-25	71.100	73.200	71.100	72.700	70.840	4,496,534
2026-08-24	72.200	72.450	71.400	72.200	70.353	3,131,494
2026-08-21	71.000	72.050	71.000	71.850	70.012	2,895,457
2026-08-20	71.000	72.450	71.000	71.800	69.963	4,198,813
2026-08-19	70.600	72.450	70.600	72.350	70.499	4,569,238
2026-08-18	71.950	72.300	70.800	71.500	69.671	22,247,740
2026-08-17	71.950	71.950	70.450	71.050	69.232	7,339,601
2026-08-14	72.000	72.000	70.400	71.500	69.671	18,624,672
2026-08-13	71.050	71.800	70.550	71.650	69.817	11,851,139
2026-08-12	71.800	72.000	70.250	71.400	69.573	12,842,466
2026-08-11	73.000	73.000	70.900	70.900	69.086	11,970,432
2026-08-10	73.100	73.800	71.450	71.800	69.963	11,009,625
2026-08-07	73.100	73.960	72.950	73.000	71.132	7,988,161
2026-08-06	73.000	73.500	72.200	73.250	71.376	9,792,469
2026-08-05	73.750	74.000	72.000	72.000	70.158	27,125,270
2026-08-04	73.350	75.000	72.661	73.350	71.474	11,818,047
2026-08-03	74.550	75.500	72.815	73.150	71.279	10,966,487
2026-07-31	74.600	76.400	73.550	74.250	72.351	14,535,579
2026-07-30	75.550	76.200	73.900	75.300	73.374	7,671,169

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0170 GBP
2026-04-09	0.0330 GBP
2025-10-16	0.0170 GBP
2025-04-10	0.0330 GBP
2024-10-17	0.0170 GBP
2024-04-11	0.0330 GBP
2023-10-19	0.0170 GBP
2023-04-13	0.0330 GBP
2022-10-20	0.0170 GBP
2022-04-14	0.0330 GBP
2019-10-24	0.0260 GBP
2019-04-11	0.0540 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.