ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	67.800	69.080	67.800	68.300	53.950	6,275,184
2023-06-29	70.000	70.000	67.840	68.460	54.077	4,482,216
2023-06-28	68.000	69.260	67.377	68.600	54.187	4,802,690
2023-06-27	67.360	68.360	67.240	67.940	53.666	9,745,176
2023-06-26	66.600	67.680	65.820	66.960	52.892	4,393,143
2023-06-23	66.700	68.120	66.540	66.700	52.686	6,970,385
2023-06-22	67.960	68.300	66.790	66.900	52.844	8,187,189
2023-06-21	68.000	69.380	67.960	68.280	53.934	16,366,130
2023-06-20	70.520	70.580	69.080	69.340	54.772	6,621,598
2023-06-19	70.000	70.880	69.081	70.520	55.704	6,667,476
2023-06-16	70.840	71.840	68.726	70.640	55.799	24,843,391
2023-06-15	70.920	71.180	69.380	70.060	55.340	6,752,165
2023-06-14	71.040	71.799	69.840	70.780	55.909	10,685,520
2023-06-13	70.040	71.180	70.020	70.640	55.799	5,952,191
2023-06-12	70.640	70.780	69.940	70.420	55.625	4,253,739
2023-06-09	69.000	71.140	69.000	70.100	55.372	5,395,264
2023-06-08	72.200	72.200	70.060	70.440	55.641	9,602,682
2023-06-07	71.220	71.298	69.920	70.940	56.035	7,636,993
2023-06-06	70.080	70.860	69.660	70.760	55.893	4,541,130
2023-06-05	71.720	73.500	70.280	70.700	55.846	6,628,627
2023-06-02	70.700	72.040	70.100	71.660	56.604	5,122,700
2023-06-01	69.800	70.820	69.441	70.420	55.625	10,985,270
2023-05-31	71.000	71.128	69.260	69.800	55.135	21,655,211
2023-05-30	71.000	72.126	70.484	71.080	56.146	19,064,820
2023-05-26	72.740	73.075	71.200	71.620	56.573	7,380,859
2023-05-25	72.680	74.260	72.060	72.440	57.220	9,335,534
2023-05-24	74.020	74.318	72.200	72.760	57.473	8,639,654
2023-05-23	75.220	76.280	74.020	74.540	58.879	5,936,272
2023-05-22	76.780	76.900	74.340	74.520	58.863	7,030,240
2023-05-19	76.180	76.180	74.620	75.580	59.701	4,940,482
2023-05-18	74.260	75.720	74.189	75.420	59.574	9,700,589
2023-05-17	73.840	74.460	73.580	74.180	58.595	7,421,379
2023-05-16	74.960	75.720	73.900	74.440	58.800	6,484,716
2023-05-15	74.660	75.230	73.650	74.940	59.195	8,120,075
2023-05-12	75.300	75.840	73.740	74.560	58.895	7,591,579
2023-05-11	73.800	75.580	72.680	75.580	59.701	21,034,311
2023-05-10	77.940	79.020	76.820	77.120	60.917	9,357,915
2023-05-09	79.620	79.620	78.160	78.740	62.197	6,047,326
2023-05-05	79.140	79.140	77.641	79.000	62.402	4,668,003
2023-05-04	77.380	79.720	75.966	77.260	61.028	10,375,560
2023-05-03	77.500	78.440	77.214	77.820	61.470	10,905,500
2023-05-02	80.640	81.406	77.180	77.660	61.344	11,747,680
2023-04-28	81.220	81.540	79.200	80.780	63.808	8,496,227
2023-04-27	80.780	81.340	80.000	80.780	63.808	6,687,545
2023-04-26	80.660	81.760	79.760	81.020	63.998	10,069,670
2023-04-25	81.760	81.820	80.140	80.600	63.666	5,235,067
2023-04-24	82.160	83.637	81.780	81.780	64.598	15,294,140
2023-04-21	80.600	85.086	79.660	82.760	65.372	61,544,801
2023-04-20	81.200	82.180	79.620	80.980	63.966	5,591,813
2023-04-19	81.500	81.900	79.880	80.420	63.524	7,639,092
2023-04-18	81.880	82.333	81.090	81.960	64.740	8,255,341
2023-04-17	81.360	82.020	80.660	81.400	64.298	4,036,686
2023-04-14	81.100	82.340	80.702	81.260	64.187	7,407,420
2023-04-13	80.860	81.174	79.640	80.780	63.808	23,767,490
2023-04-12	82.440	84.280	82.080	83.680	63.492	9,726,104
2023-04-11	81.440	82.700	81.223	82.120	62.308	9,220,801
2023-04-06	79.800	81.350	79.360	81.100	61.535	11,889,020
2023-04-05	83.080	83.080	79.060	79.780	60.533	9,282,275
2023-04-04	84.360	84.360	81.920	82.200	62.369	8,801,039
2023-04-03	84.000	84.000	82.260	82.700	62.749	6,518,301

← NewerPage 15 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.