ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	77.500	80.950	77.500	80.600	68.421	8,719,050
2024-09-04	77.900	78.925	77.600	78.600	66.723	5,383,979
2024-09-03	79.550	80.150	78.721	78.900	66.978	5,670,341
2024-09-02	78.400	79.850	78.400	79.550	67.530	4,235,381
2024-08-30	78.500	81.200	78.500	79.700	67.657	8,447,964
2024-08-29	81.000	81.050	77.550	79.950	67.869	22,062,320
2024-08-28	80.650	82.000	80.050	80.050	67.954	6,930,269
2024-08-27	81.900	82.000	80.800	81.600	69.270	4,082,272
2024-08-23	78.650	82.450	78.650	81.500	69.185	5,295,109
2024-08-22	80.500	81.000	79.400	80.700	68.506	4,528,300
2024-08-21	79.750	81.700	79.600	80.250	68.124	12,805,830
2024-08-20	80.350	80.600	78.800	79.600	67.572	2,780,191
2024-08-19	79.000	81.550	76.650	79.850	67.785	2,593,533
2024-08-16	79.500	80.300	78.900	79.650	67.615	3,543,698
2024-08-15	77.150	79.850	75.800	79.350	67.360	3,444,434
2024-08-14	79.000	80.500	78.450	78.900	66.978	3,379,041
2024-08-13	78.700	81.450	78.000	78.750	66.851	4,266,664
2024-08-12	79.700	79.700	77.950	78.400	66.554	5,346,181
2024-08-09	80.100	80.100	77.650	78.050	66.257	3,653,830
2024-08-08	76.450	78.400	76.450	78.200	66.384	7,347,589
2024-08-07	79.400	79.400	77.250	78.500	66.639	6,189,958
2024-08-06	76.650	78.250	75.900	77.350	65.662	9,174,446
2024-08-05	76.250	77.450	74.200	76.800	65.195	13,992,930
2024-08-02	77.700	79.900	77.500	78.050	66.257	12,626,220
2024-08-01	79.700	81.250	77.950	80.200	68.082	14,576,620
2024-07-31	81.250	82.400	80.300	80.300	68.167	10,251,510
2024-07-30	80.300	82.200	77.600	80.550	68.379	8,896,033
2024-07-29	79.850	81.600	78.900	80.700	68.506	6,987,430
2024-07-26	78.900	81.100	78.900	80.750	68.549	8,599,364
2024-07-25	86.000	86.000	78.600	81.050	68.803	15,788,380
2024-07-24	84.600	85.100	83.350	84.350	71.605	6,964,631
2024-07-23	83.200	84.550	83.200	83.650	71.010	5,575,430
2024-07-22	85.000	89.000	84.100	84.100	71.392	9,457,269
2024-07-19	83.200	85.600	83.200	84.000	71.307	4,432,757
2024-07-18	83.300	85.500	83.250	84.500	71.732	7,247,017
2024-07-17	83.000	84.550	82.400	83.350	70.756	6,742,536
2024-07-16	82.850	83.800	82.737	83.050	70.501	7,583,102
2024-07-15	82.700	84.000	81.950	83.350	70.756	4,501,127
2024-07-12	84.550	84.850	82.900	83.150	70.586	5,636,450
2024-07-11	83.000	84.850	82.000	83.800	71.138	5,458,888
2024-07-10	81.500	83.750	78.050	82.500	70.034	10,802,160
2024-07-09	83.350	84.350	82.700	83.000	70.459	4,794,005
2024-07-08	83.550	84.749	82.300	83.900	71.223	7,524,634
2024-07-05	82.900	84.750	82.600	83.900	71.223	8,292,703
2024-07-04	83.500	84.050	82.000	82.800	70.289	3,979,367
2024-07-03	80.700	83.050	75.550	83.050	70.501	6,228,250
2024-07-02	79.100	80.850	79.050	80.450	68.294	4,663,306
2024-07-01	80.650	82.350	79.900	79.900	67.827	5,462,754
2024-06-28	81.300	81.400	80.450	80.500	68.336	3,613,227
2024-06-27	79.800	81.350	79.650	80.800	68.591	5,387,115
2024-06-26	81.300	81.500	79.750	79.850	67.785	14,359,900
2024-06-25	82.050	82.700	79.596	81.200	68.931	29,751,510
2024-06-24	80.500	82.850	76.200	82.200	69.779	13,417,750
2024-06-21	78.000	80.850	77.200	80.300	68.167	54,934,910
2024-06-20	74.550	77.350	74.550	76.700	65.111	5,023,661
2024-06-19	74.600	76.550	74.600	76.000	64.516	8,284,712
2024-06-18	76.200	77.200	76.050	76.050	64.559	6,879,585
2024-06-17	75.850	77.050	74.850	76.150	64.644	7,416,610
2024-06-14	77.650	77.650	74.853	75.700	64.262	7,230,177
2024-06-13	77.400	78.350	75.600	76.000	64.516	6,305,367

← NewerPage 10 of 22 · 1,269 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.