ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	71.300	71.708	70.800	71.100	57.636	7,917,239
2024-03-13	70.960	71.320	69.760	71.160	57.684	13,103,830
2024-03-12	71.060	71.500	69.960	71.060	57.603	9,670,849
2024-03-11	70.100	70.440	68.860	70.440	57.101	10,057,020
2024-03-08	68.880	71.300	68.080	70.540	57.182	21,074,010
2024-03-07	64.000	68.960	63.098	68.380	55.431	29,050,561
2024-03-06	59.920	62.000	59.620	60.960	49.416	13,900,560
2024-03-05	60.000	60.600	59.120	60.080	48.703	9,085,930
2024-03-04	63.600	63.857	59.940	60.540	49.075	13,401,460
2024-03-01	62.500	65.160	62.018	63.960	51.848	31,220,320
2024-02-29	55.980	56.740	55.561	55.940	45.347	16,356,690
2024-02-28	56.980	57.100	55.490	55.780	45.217	9,229,557
2024-02-27	56.540	56.940	56.060	56.780	46.028	9,956,830
2024-02-26	57.300	58.100	56.680	56.740	45.995	8,356,135
2024-02-23	57.740	58.480	57.400	58.000	47.016	28,017,490
2024-02-22	58.100	58.480	57.340	58.020	47.033	6,288,120
2024-02-21	57.000	58.180	56.500	57.740	46.806	14,932,540
2024-02-20	58.360	58.435	57.380	57.740	46.806	6,033,070
2024-02-19	58.000	58.440	57.846	58.340	47.292	4,634,444
2024-02-16	57.580	59.400	57.580	58.340	47.292	5,994,599
2024-02-15	57.560	58.500	57.380	58.500	47.422	21,170,270
2024-02-14	58.280	58.660	57.360	57.920	46.952	5,821,995
2024-02-13	58.860	58.920	57.260	57.320	46.465	7,767,503
2024-02-12	57.860	59.040	57.000	58.480	47.406	6,496,459
2024-02-09	58.320	58.900	57.520	57.860	46.903	5,954,823
2024-02-08	57.620	58.780	57.580	58.580	47.487	4,842,402
2024-02-07	59.380	59.780	57.580	57.700	46.773	6,708,169
2024-02-06	58.500	59.260	57.955	59.000	47.827	5,620,482
2024-02-05	60.000	60.000	58.500	58.580	47.487	6,582,445
2024-02-02	60.000	60.089	58.786	58.920	47.762	6,503,015
2024-02-01	59.300	60.300	58.940	58.940	47.778	7,538,845
2024-01-31	59.600	60.629	59.040	60.000	48.638	15,578,430
2024-01-30	58.960	60.620	58.960	59.600	48.313	5,994,183
2024-01-29	61.380	61.680	58.840	59.920	48.573	10,909,060
2024-01-26	61.500	62.500	60.920	61.760	50.064	11,532,840
2024-01-25	61.900	61.900	60.720	61.040	49.481	5,927,194
2024-01-24	61.000	61.980	60.780	61.160	49.578	5,559,031
2024-01-23	60.620	61.560	60.620	60.980	49.432	3,690,228
2024-01-22	58.280	61.120	58.273	60.620	49.140	6,966,956
2024-01-19	60.800	61.320	59.480	59.740	48.427	5,718,756
2024-01-18	59.640	60.680	59.200	60.420	48.978	11,098,880
2024-01-17	58.700	59.620	57.987	59.260	48.038	14,550,670
2024-01-16	58.700	60.210	57.860	59.480	48.216	10,229,000
2024-01-15	60.000	61.160	59.800	60.680	49.189	11,595,320
2024-01-12	60.180	60.980	59.680	59.800	48.476	9,948,487
2024-01-11	62.000	63.290	59.920	59.920	48.573	10,836,130
2024-01-10	62.400	63.600	62.340	62.440	50.616	6,949,236
2024-01-09	64.260	64.260	63.060	63.740	51.669	6,191,547
2024-01-08	63.000	64.060	62.300	64.060	51.929	6,680,562
2024-01-05	62.500	63.900	62.500	63.120	51.167	6,260,128
2024-01-04	64.000	64.030	62.960	63.500	51.475	7,230,493
2024-01-03	62.700	63.680	62.036	62.920	51.005	11,686,360
2024-01-02	63.200	63.900	62.540	62.960	51.037	7,520,501
2023-12-29	61.860	63.600	61.860	63.280	51.297	4,348,873
2023-12-28	63.040	63.800	62.780	63.300	51.313	6,378,335
2023-12-27	63.340	64.060	63.140	63.840	51.751	9,074,112
2023-12-22	63.000	64.600	63.000	63.360	51.361	4,106,798
2023-12-21	64.500	65.140	63.820	63.960	51.848	11,169,930
2023-12-20	64.000	66.160	63.300	64.900	52.610	11,297,770
2023-12-19	63.980	63.980	62.760	63.220	51.248	26,884,410

← NewerPage 12 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.