ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	76.100	79.100	75.450	78.500	66.639	7,398,986
2024-06-11	80.000	80.000	76.954	77.150	65.493	7,643,977
2024-06-10	78.100	79.550	77.600	78.200	66.384	5,824,620
2024-06-07	77.300	79.450	77.300	79.050	67.105	6,719,968
2024-06-06	78.750	79.000	74.350	78.950	67.021	4,279,949
2024-06-05	78.200	79.550	78.200	78.600	66.723	23,619,270
2024-06-04	79.000	79.500	77.300	78.400	66.554	5,712,287
2024-06-03	79.400	81.050	78.450	78.900	66.978	6,702,419
2024-05-31	78.600	79.800	77.500	79.600	67.572	11,564,420
2024-05-30	76.600	78.659	75.950	78.000	66.214	7,864,940
2024-05-29	77.850	79.500	76.334	76.750	65.153	5,626,183
2024-05-28	78.000	78.950	77.150	78.050	66.257	7,109,471
2024-05-24	74.650	77.200	72.550	77.200	65.535	8,444,471
2024-05-23	77.950	77.950	75.650	75.650	64.219	13,647,700
2024-05-22	78.200	78.650	75.150	77.100	65.450	6,983,558
2024-05-21	77.700	78.850	77.000	78.550	66.681	6,162,888
2024-05-20	76.600	79.400	75.550	77.700	65.959	5,312,062
2024-05-17	79.150	79.750	77.350	78.400	66.554	6,217,465
2024-05-16	78.700	79.500	77.400	78.800	66.893	4,191,771
2024-05-15	78.700	82.550	77.950	78.300	66.469	12,914,500
2024-05-14	77.100	79.200	76.950	79.200	67.233	9,310,722
2024-05-13	78.550	79.150	76.247	76.950	65.323	22,103,740
2024-05-10	76.800	78.550	76.550	78.300	66.469	13,616,410
2024-05-09	74.000	76.650	73.885	76.600	65.026	19,301,270
2024-05-08	73.300	74.350	72.300	74.350	63.116	10,704,970
2024-05-07	73.300	73.300	72.100	72.450	61.503	9,457,947
2024-05-03	72.300	73.250	71.850	72.000	61.121	24,452,090
2024-05-02	70.300	71.900	69.500	71.800	60.951	6,557,018
2024-05-01	69.800	70.700	69.650	70.200	59.593	6,610,052
2024-04-30	72.350	72.400	70.300	70.300	59.678	11,787,150
2024-04-29	71.000	72.100	70.137	72.100	61.206	5,852,194
2024-04-26	70.650	70.950	70.090	70.500	59.847	6,178,192
2024-04-25	68.900	70.600	68.600	70.050	59.465	6,092,225
2024-04-24	71.100	71.100	69.950	70.300	59.678	8,512,672
2024-04-23	70.000	71.050	70.000	70.750	60.060	8,330,263
2024-04-22	71.250	71.500	70.140	71.150	60.399	8,981,267
2024-04-19	69.300	70.000	68.500	69.850	59.296	13,170,700
2024-04-18	69.300	70.000	68.500	70.000	59.423	7,770,791
2024-04-17	69.200	69.600	68.500	68.900	58.489	11,157,350
2024-04-16	69.100	70.000	68.750	69.250	58.786	9,435,981
2024-04-15	70.700	71.250	70.250	70.450	59.805	6,835,707
2024-04-12	71.100	71.400	70.450	70.700	60.017	7,798,982
2024-04-11	71.250	71.450	69.716	70.700	60.017	11,489,950
2024-04-10	73.000	74.500	72.400	73.200	59.338	23,853,859
2024-04-09	72.550	74.400	72.550	73.100	59.257	10,995,970
2024-04-08	72.150	74.510	72.150	73.750	59.784	6,276,893
2024-04-05	74.300	75.550	73.500	73.950	59.946	7,619,082
2024-04-04	73.200	76.354	73.200	75.100	60.878	6,763,000
2024-04-03	75.000	75.260	72.850	74.850	60.676	9,313,251
2024-04-02	73.800	74.550	73.100	73.550	59.622	9,004,242
2024-03-28	73.640	74.047	72.960	73.900	59.905	10,207,460
2024-03-27	73.600	73.860	72.480	73.400	59.500	5,458,664
2024-03-26	71.880	73.640	71.620	73.300	59.419	5,583,227
2024-03-25	71.200	72.100	70.620	71.980	58.349	7,067,089
2024-03-22	71.580	71.960	70.720	71.060	57.603	6,555,033
2024-03-21	71.580	72.000	70.470	71.060	57.603	8,764,854
2024-03-20	72.000	72.540	70.420	70.680	57.295	10,479,920
2024-03-19	72.420	72.900	71.200	71.560	58.009	8,677,120
2024-03-18	71.080	72.900	71.080	72.520	58.787	6,900,594
2024-03-15	71.800	72.920	70.860	71.280	57.782	50,728,379

← NewerPage 11 of 22 · 1,262 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.