ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	63.000	63.080	62.080	62.940	51.021	10,592,080
2023-12-15	62.500	65.040	62.500	63.180	51.216	27,978,020
2023-12-14	62.000	63.740	59.960	63.740	51.669	26,529,109
2023-12-13	62.980	64.100	60.880	60.880	49.351	24,379,609
2023-12-12	61.760	62.300	61.020	61.700	50.016	10,126,950
2023-12-11	60.560	61.960	60.200	61.540	49.886	10,427,090
2023-12-08	60.000	61.460	60.000	60.900	49.367	8,276,556
2023-12-07	61.600	61.600	59.660	61.240	49.643	7,194,504
2023-12-06	60.040	61.820	59.620	61.240	49.643	29,968,580
2023-12-05	60.900	60.900	59.400	60.540	49.075	8,719,155
2023-12-04	59.640	61.320	59.194	60.140	48.751	7,203,514
2023-12-01	60.500	60.500	58.360	59.760	48.443	8,627,967
2023-11-30	60.200	60.920	59.720	60.120	48.735	16,614,010
2023-11-29	59.720	60.540	59.380	60.180	48.784	10,150,780
2023-11-28	60.500	61.400	59.340	59.840	48.508	12,571,100
2023-11-27	62.000	62.220	61.180	61.520	49.870	7,249,023
2023-11-24	61.080	61.940	60.540	61.300	49.692	6,846,285
2023-11-23	60.860	61.220	59.940	61.080	49.513	6,829,780
2023-11-22	59.160	60.420	59.140	60.300	48.881	10,721,270
2023-11-21	61.280	61.740	59.960	60.100	48.719	11,249,420
2023-11-20	61.340	62.460	61.020	61.380	49.756	7,076,683
2023-11-17	60.360	61.920	60.280	61.920	50.194	16,929,500
2023-11-16	60.960	63.400	60.100	60.100	48.719	9,702,155
2023-11-15	59.900	62.320	59.900	61.320	49.708	15,867,470
2023-11-14	59.520	60.520	59.040	59.920	48.573	27,221,520
2023-11-13	60.600	60.600	59.420	59.520	48.249	6,882,458
2023-11-10	61.000	61.320	59.520	59.720	48.411	13,176,830
2023-11-09	61.520	62.309	60.900	61.800	50.097	11,862,410
2023-11-08	61.100	62.940	60.560	61.680	50.000	44,818,512
2023-11-07	65.000	66.100	64.438	65.600	53.177	13,881,940
2023-11-06	67.480	68.120	65.440	65.700	53.258	18,216,650
2023-11-03	64.700	67.320	64.700	66.780	54.134	7,870,141
2023-11-02	63.780	66.360	63.780	65.140	52.804	10,647,940
2023-11-01	64.940	65.480	62.960	63.580	51.540	10,856,500
2023-10-31	64.760	64.760	63.797	63.860	51.767	5,957,056
2023-10-30	62.960	64.260	62.740	63.680	51.621	7,523,929
2023-10-27	62.200	64.120	59.940	62.200	50.421	9,396,425
2023-10-26	61.820	62.880	60.000	62.020	50.275	8,347,883
2023-10-25	63.620	64.860	61.980	62.420	50.599	8,421,379
2023-10-24	64.520	65.380	63.730	64.100	51.961	5,208,228
2023-10-23	64.000	64.818	62.940	64.560	52.334	6,646,476
2023-10-20	63.940	64.614	63.260	63.880	51.783	6,986,241
2023-10-19	67.300	67.560	64.340	64.400	52.204	7,784,126
2023-10-18	68.000	68.000	66.320	66.480	52.513	9,732,426
2023-10-17	67.420	68.100	67.171	67.760	53.524	5,419,698
2023-10-16	63.920	67.260	63.920	67.120	53.018	15,140,510
2023-10-13	66.160	68.159	64.880	65.040	51.375	12,206,940
2023-10-12	68.360	69.000	62.780	67.560	53.366	6,045,871
2023-10-11	69.400	69.500	67.940	68.220	53.887	9,607,143
2023-10-10	66.420	69.380	66.420	69.320	54.756	9,469,432
2023-10-09	68.500	68.500	66.340	66.980	52.907	9,796,337
2023-10-06	68.080	68.080	66.180	67.500	53.318	9,371,814
2023-10-05	65.080	67.800	65.080	66.540	52.560	7,662,982
2023-10-04	67.200	67.820	65.200	66.360	52.418	11,434,150
2023-10-03	70.680	70.680	67.160	67.260	53.129	7,317,484
2023-10-02	71.740	71.800	68.700	68.800	54.345	10,800,200
2023-09-29	70.920	71.740	70.100	70.620	55.783	15,538,800
2023-09-28	70.440	71.304	70.000	70.560	55.735	9,941,464
2023-09-27	70.000	71.000	70.000	70.480	55.672	9,612,332
2023-09-26	70.940	72.020	70.165	70.700	55.846	10,380,320

← NewerPage 13 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.