ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	72.320	73.537	71.600	72.040	56.904	8,406,330
2023-09-22	74.320	74.953	72.320	72.980	57.647	11,632,380
2023-09-21	72.340	74.300	71.720	74.300	58.690	9,802,474
2023-09-20	72.880	72.999	71.580	72.540	57.299	9,427,930
2023-09-19	70.000	71.980	70.000	71.360	56.367	18,973,801
2023-09-18	72.700	72.880	69.940	70.600	55.767	10,834,810
2023-09-15	72.500	73.380	72.260	72.760	57.473	32,612,789
2023-09-14	73.060	73.180	70.820	72.300	57.110	8,554,488
2023-09-13	71.780	73.080	71.780	72.340	57.141	9,213,979
2023-09-12	71.700	72.800	71.700	72.720	57.441	7,767,478
2023-09-11	71.280	72.520	70.860	72.420	57.205	6,746,572
2023-09-08	69.500	71.200	69.500	71.000	56.083	3,090,278
2023-09-07	71.760	71.760	69.960	70.000	55.293	3,809,833
2023-09-06	69.760	70.760	69.760	70.580	55.751	4,794,392
2023-09-05	72.000	72.000	69.955	70.880	55.988	4,593,620
2023-09-04	69.060	71.840	69.060	71.000	56.083	6,229,851
2023-09-01	71.240	72.000	70.620	70.640	55.799	3,251,218
2023-08-31	70.600	71.920	70.580	70.800	55.925	11,629,860
2023-08-30	69.940	71.780	69.940	71.360	56.367	2,956,429
2023-08-29	69.460	71.160	69.460	71.100	56.162	35,109,199
2023-08-25	70.780	70.780	68.900	68.920	54.440	3,298,199
2023-08-24	69.060	71.500	69.060	69.620	54.993	4,169,465
2023-08-23	69.000	70.839	69.000	70.200	55.451	3,511,947
2023-08-22	70.320	70.960	69.080	69.520	54.914	6,012,482
2023-08-21	70.720	70.820	69.060	69.280	54.724	4,886,202
2023-08-18	71.280	71.280	68.940	70.100	55.372	5,818,003
2023-08-17	71.100	71.400	69.627	70.160	55.419	11,634,070
2023-08-16	72.480	73.134	70.700	71.120	56.178	3,664,828
2023-08-15	74.540	74.540	71.600	72.660	57.394	7,272,857
2023-08-14	75.000	75.000	72.400	72.820	57.520	6,814,623
2023-08-11	73.720	75.700	73.720	73.780	58.279	8,046,506
2023-08-10	73.180	75.240	73.180	74.860	59.132	3,816,756
2023-08-09	75.340	75.920	74.320	74.320	58.705	9,761,467
2023-08-08	75.000	75.400	73.962	75.080	59.306	10,903,420
2023-08-07	73.240	74.680	72.880	74.100	58.532	10,183,440
2023-08-04	71.560	73.480	71.560	73.440	58.010	13,008,770
2023-08-03	72.260	72.780	71.040	72.740	57.457	6,822,248
2023-08-02	71.300	72.760	71.300	72.360	57.157	6,701,725
2023-08-01	71.800	72.900	71.755	72.740	57.457	13,515,070
2023-07-31	71.600	73.000	71.540	72.340	57.141	14,866,350
2023-07-28	71.540	73.900	70.740	72.320	57.126	11,533,580
2023-07-27	69.560	74.041	68.600	72.440	57.220	14,109,760
2023-07-26	67.600	69.560	67.600	69.560	54.945	8,522,073
2023-07-25	67.300	68.820	67.300	68.140	53.824	4,923,366
2023-07-24	67.720	69.260	67.660	68.000	53.713	6,327,084
2023-07-21	69.520	70.080	68.040	68.580	54.171	9,920,475
2023-07-20	71.400	71.400	69.920	70.280	55.514	12,639,760
2023-07-19	69.940	70.800	69.080	70.420	55.625	12,872,050
2023-07-18	67.500	68.940	67.000	68.940	54.456	7,111,723
2023-07-17	67.200	68.340	67.000	67.000	52.923	7,141,194
2023-07-14	68.660	69.720	67.900	68.020	53.729	7,230,275
2023-07-13	68.640	69.660	67.600	68.780	54.329	7,234,469
2023-07-12	67.480	69.344	67.154	69.220	54.677	9,250,422
2023-07-11	67.900	67.900	66.500	67.440	53.271	7,677,289
2023-07-10	66.220	66.640	65.900	66.040	52.165	6,466,262
2023-07-07	65.380	66.600	65.040	66.400	52.449	11,243,080
2023-07-06	67.000	69.280	65.460	65.460	51.707	7,452,369
2023-07-05	69.000	69.000	67.760	68.000	53.713	6,056,865
2023-07-04	68.000	69.820	68.000	68.380	54.013	22,188,420
2023-07-03	67.800	69.460	67.800	69.000	54.503	43,287,391

← NewerPage 14 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.