ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	79.900	79.960	77.980	79.600	60.396	15,483,720
2023-01-05	77.500	80.000	77.196	79.120	60.032	8,718,201
2023-01-04	77.500	78.860	77.360	78.860	59.835	13,441,150
2023-01-03	74.240	77.800	74.240	77.420	58.742	13,023,690
2022-12-30	75.360	76.040	74.873	75.160	57.028	3,065,990
2022-12-29	74.400	76.139	73.500	75.680	57.422	4,414,704
2022-12-28	75.000	75.000	73.780	74.320	56.390	5,921,014
2022-12-23	73.420	74.340	73.040	74.240	56.330	4,588,912
2022-12-22	74.800	74.800	72.260	73.420	55.707	10,744,730
2022-12-21	71.000	73.280	70.600	73.280	55.601	35,422,910
2022-12-20	69.120	71.280	69.020	70.820	53.735	13,137,160
2022-12-19	68.860	71.960	68.596	70.820	53.735	5,509,393
2022-12-16	73.240	74.320	68.740	69.440	52.688	26,538,971
2022-12-15	76.500	76.720	74.340	74.480	56.512	9,502,731
2022-12-14	77.800	77.800	75.710	76.680	58.181	8,044,521
2022-12-13	73.860	78.240	73.380	76.620	58.135	14,078,200
2022-12-12	75.600	76.213	73.540	73.900	56.072	5,518,857
2022-12-09	74.860	75.936	73.000	75.560	57.331	6,430,832
2022-12-08	76.260	76.260	74.400	74.540	56.557	6,550,027
2022-12-07	76.700	77.560	75.520	75.800	57.513	8,292,169
2022-12-06	76.640	77.654	75.600	76.900	58.348	5,789,908
2022-12-05	76.300	78.000	75.520	76.880	58.333	7,571,443
2022-12-02	76.400	76.400	74.300	76.060	57.710	6,299,928
2022-12-01	76.520	76.520	74.220	74.580	56.588	8,840,254
2022-11-30	75.880	77.000	74.460	74.860	56.800	15,471,250
2022-11-29	77.160	77.160	75.560	76.400	57.968	6,316,899
2022-11-28	78.000	78.460	76.200	76.220	57.832	7,320,033
2022-11-25	77.100	78.520	76.900	78.140	59.289	11,201,170
2022-11-24	76.000	77.920	75.700	77.920	59.122	8,165,423
2022-11-23	74.500	75.640	73.780	75.640	57.392	6,565,465
2022-11-22	73.460	74.760	72.760	74.140	56.254	9,868,710
2022-11-21	74.240	74.720	73.040	73.660	55.889	8,112,896
2022-11-18	75.340	75.340	73.740	74.260	56.345	5,525,513
2022-11-17	74.860	75.371	73.168	73.960	56.117	7,470,655
2022-11-16	76.740	77.340	73.945	74.440	56.481	13,278,220
2022-11-15	79.240	79.840	76.460	77.300	58.651	14,119,610
2022-11-14	78.000	79.880	76.220	79.880	60.609	16,059,140
2022-11-11	72.520	77.780	71.740	77.780	59.016	20,153,869
2022-11-10	68.800	72.860	68.800	72.260	54.827	9,387,220
2022-11-09	73.360	73.360	68.280	70.000	53.112	18,751,141
2022-11-08	71.060	73.307	70.100	73.160	55.510	11,129,860
2022-11-07	68.500	71.727	68.020	71.380	54.160	8,348,842
2022-11-04	68.300	69.639	67.260	68.600	52.050	8,658,963
2022-11-03	67.240	69.040	67.240	68.820	52.217	5,484,064
2022-11-02	69.000	69.460	68.380	69.160	52.475	12,225,900
2022-11-01	67.660	68.520	67.400	68.520	51.989	10,900,410
2022-10-31	67.000	67.760	66.390	67.000	50.836	7,076,876
2022-10-28	68.700	69.010	65.900	66.820	50.700	10,247,770
2022-10-27	67.620	70.120	67.620	69.600	52.809	13,364,990
2022-10-26	68.020	68.700	66.840	68.700	52.126	7,962,491
2022-10-25	66.120	67.500	65.840	67.360	51.109	7,062,868
2022-10-24	65.380	66.720	64.980	66.040	50.108	5,749,549
2022-10-21	64.300	65.600	63.229	65.000	49.319	8,053,519
2022-10-20	66.640	67.430	64.380	64.840	49.197	23,233,410
2022-10-19	65.340	69.160	65.340	67.680	50.062	14,817,880
2022-10-18	68.840	68.980	65.460	66.040	48.849	55,138,000
2022-10-17	63.800	68.200	63.800	67.340	49.811	15,016,150
2022-10-14	62.460	63.680	61.380	61.700	45.639	10,771,690
2022-10-13	59.220	62.940	59.180	61.740	45.669	8,870,677
2022-10-12	59.980	60.460	58.000	59.560	44.056	13,045,970

← NewerPage 17 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.