ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	84.140	84.480	82.800	82.800	62.824	7,843,817
2023-03-30	82.040	83.600	81.740	83.340	63.234	8,034,526
2023-03-29	77.620	81.640	77.620	81.300	61.686	9,449,635
2023-03-28	82.120	82.120	78.613	79.720	60.487	6,824,337
2023-03-27	83.160	83.160	80.394	80.400	61.003	17,403,260
2023-03-24	82.400	82.400	80.080	81.480	61.823	7,817,478
2023-03-23	82.400	83.440	81.340	82.560	62.642	6,447,359
2023-03-22	83.540	83.600	82.360	82.700	62.749	7,577,821
2023-03-21	79.480	83.340	79.480	82.760	62.794	5,519,569
2023-03-20	78.880	80.360	75.800	80.060	60.745	7,540,821
2023-03-17	81.980	82.740	77.960	78.540	59.592	19,164,971
2023-03-16	82.460	82.600	80.400	81.480	61.823	9,750,880
2023-03-15	81.680	82.440	79.360	80.500	61.079	16,488,869
2023-03-14	81.280	83.160	81.200	82.780	62.809	9,301,660
2023-03-13	84.620	85.240	80.580	81.680	61.975	14,403,210
2023-03-10	85.320	85.840	83.963	85.160	64.615	9,541,186
2023-03-09	89.880	89.880	86.720	87.500	66.391	5,992,055
2023-03-08	86.380	88.340	86.380	87.740	66.573	6,775,188
2023-03-07	87.060	88.520	86.360	87.700	66.542	8,349,003
2023-03-06	86.540	88.840	86.540	87.960	66.740	8,726,801
2023-03-03	85.660	87.660	83.639	87.320	66.254	14,423,050
2023-03-02	86.580	89.240	84.653	85.440	64.828	24,909,359
2023-03-01	88.460	89.740	87.800	88.480	67.134	10,704,330
2023-02-28	89.000	89.184	87.160	88.400	67.073	19,228,779
2023-02-27	88.280	89.720	87.880	89.720	68.075	8,771,751
2023-02-24	89.220	89.884	87.420	87.880	66.679	6,740,856
2023-02-23	86.440	89.400	86.400	89.080	67.589	14,369,170
2023-02-22	86.340	87.140	85.120	86.440	65.586	8,865,954
2023-02-21	87.920	88.300	86.691	87.240	66.193	13,014,740
2023-02-20	89.460	89.855	87.960	88.740	67.331	7,952,562
2023-02-17	87.660	89.280	86.500	89.000	67.529	8,866,598
2023-02-16	88.740	88.740	86.876	87.580	66.451	5,911,606
2023-02-15	86.340	87.500	85.900	87.200	66.163	7,753,388
2023-02-14	86.320	88.220	85.040	86.620	65.723	12,431,670
2023-02-13	88.480	89.412	86.140	86.360	65.526	17,037,250
2023-02-10	88.600	89.940	87.180	88.600	67.225	15,285,330
2023-02-09	90.000	96.617	88.719	90.060	68.333	39,770,461
2023-02-08	86.400	90.000	86.400	89.900	68.212	16,112,940
2023-02-07	85.480	86.700	85.260	86.640	65.738	18,354,020
2023-02-06	87.980	87.980	84.600	85.260	64.691	10,724,860
2023-02-03	87.600	87.790	86.260	87.480	66.375	8,389,817
2023-02-02	84.380	88.204	83.340	87.500	66.391	18,456,270
2023-02-01	81.560	84.089	81.068	82.660	62.718	18,147,330
2023-01-31	81.240	81.780	80.220	80.880	61.368	36,119,047
2023-01-30	82.660	82.660	81.120	81.820	62.081	10,158,800
2023-01-27	82.520	83.204	81.610	82.940	62.931	8,392,934
2023-01-26	81.740	82.100	80.760	81.620	61.929	7,750,191
2023-01-25	81.460	82.220	80.300	81.200	61.610	9,480,855
2023-01-24	80.120	81.080	79.420	80.840	61.337	27,128,990
2023-01-23	79.940	80.698	79.160	79.920	60.639	9,102,359
2023-01-20	77.800	79.340	76.800	79.060	59.987	10,587,670
2023-01-19	78.200	78.200	76.400	76.560	58.090	13,424,960
2023-01-18	78.320	79.560	77.370	77.540	58.833	9,679,587
2023-01-17	78.600	80.720	78.600	79.080	60.002	9,525,076
2023-01-16	77.820	81.222	77.650	80.400	61.003	11,546,140
2023-01-13	78.260	80.060	77.560	78.540	59.592	11,499,640
2023-01-12	74.920	77.600	74.300	77.600	58.879	9,503,534
2023-01-11	74.920	76.923	74.700	75.160	57.028	12,232,760
2023-01-10	79.300	80.482	75.277	76.020	57.680	25,247,090
2023-01-09	80.200	81.480	79.880	81.480	61.823	12,358,330

← NewerPage 16 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.