ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	58.760	60.169	58.760	59.760	44.204	8,928,334
2022-10-10	58.860	60.560	58.400	59.820	44.248	10,776,030
2022-10-07	58.160	59.400	58.160	58.640	43.375	8,119,763
2022-10-06	58.460	59.440	58.280	58.880	43.553	8,276,354
2022-10-05	60.000	61.260	58.440	58.600	43.346	12,308,470
2022-10-04	59.220	62.120	59.200	61.660	45.609	14,513,010
2022-10-03	56.740	60.486	56.090	59.820	44.248	10,807,840
2022-09-30	54.340	57.575	54.340	57.280	42.369	15,892,730
2022-09-29	58.020	58.281	53.969	55.220	40.846	14,906,990
2022-09-28	58.000	58.160	54.940	57.840	42.784	15,837,400
2022-09-27	61.600	61.860	58.600	58.600	43.346	19,207,699
2022-09-26	60.000	61.136	59.700	59.960	44.352	7,613,930
2022-09-23	62.540	63.340	59.878	60.640	44.855	11,986,320
2022-09-22	61.860	63.160	61.460	63.000	46.601	6,679,098
2022-09-21	62.100	63.300	62.100	62.980	46.586	5,925,028
2022-09-20	64.000	64.769	62.153	63.020	46.615	5,408,477
2022-09-16	64.000	64.515	62.700	63.440	46.926	27,807,230
2022-09-15	62.840	64.300	62.440	64.060	47.385	8,856,542
2022-09-14	65.640	66.120	61.910	62.800	46.453	14,320,640
2022-09-13	67.120	67.800	66.080	66.340	49.071	9,537,248
2022-09-12	65.260	66.900	64.860	66.760	49.382	9,101,627
2022-09-09	62.500	64.720	62.245	64.640	47.814	6,396,760
2022-09-08	62.240	63.480	61.417	62.000	45.861	10,889,940
2022-09-07	63.440	65.180	63.320	64.300	47.562	10,493,060
2022-09-06	62.740	65.700	62.620	63.940	47.296	41,504,488
2022-09-05	62.600	63.040	61.990	62.740	46.408	6,257,605
2022-09-02	61.940	63.870	61.880	63.740	47.148	7,653,831
2022-09-01	63.740	64.184	61.060	61.220	45.284	10,133,820
2022-08-31	64.900	65.260	63.720	64.300	47.562	12,193,640
2022-08-30	63.200	65.100	63.200	63.200	46.748	9,011,739
2022-08-26	64.800	65.460	63.815	63.820	47.207	7,037,161
2022-08-25	64.460	65.960	64.020	64.020	47.355	4,970,192
2022-08-24	64.200	65.880	64.200	65.120	48.169	7,035,372
2022-08-23	65.760	65.980	64.875	65.920	48.760	10,497,740
2022-08-22	65.400	66.980	64.840	64.840	47.962	12,815,030
2022-08-19	67.100	67.820	66.640	66.640	49.293	9,899,623
2022-08-18	69.600	69.600	67.800	67.900	50.225	6,809,814
2022-08-17	71.500	71.500	68.199	68.200	50.447	8,316,962
2022-08-16	73.000	73.000	71.140	71.240	52.696	7,951,342
2022-08-15	72.000	73.676	71.140	71.400	52.814	8,692,761
2022-08-12	75.000	75.000	73.160	73.160	54.116	3,640,370
2022-08-11	73.420	75.060	73.060	74.220	54.900	8,545,455
2022-08-10	73.300	73.340	70.600	73.340	54.249	9,538,390
2022-08-09	72.280	72.580	71.100	71.280	52.725	7,751,309
2022-08-08	72.260	72.497	71.240	71.860	53.154	7,955,826
2022-08-05	73.560	73.560	72.020	72.020	53.273	7,081,138
2022-08-04	70.540	72.800	70.540	72.760	53.820	9,922,768
2022-08-03	69.260	71.300	68.540	70.800	52.370	11,278,920
2022-08-02	73.000	73.000	71.245	71.780	53.095	7,127,130
2022-08-01	73.860	74.620	72.080	72.080	53.317	11,310,480
2022-07-29	71.680	74.900	71.440	73.540	54.397	12,156,080
2022-07-28	71.420	74.567	71.420	73.240	54.175	16,334,610
2022-07-27	70.800	72.480	70.740	71.420	52.829	12,437,830
2022-07-26	71.940	73.120	71.300	71.300	52.740	13,248,340
2022-07-25	71.000	72.640	69.800	72.120	53.346	17,769,039
2022-07-22	70.180	70.860	68.960	70.200	51.926	7,415,858
2022-07-21	70.520	71.337	68.780	70.960	52.488	12,337,390
2022-07-20	67.000	69.520	67.000	68.860	50.935	11,100,800
2022-07-19	64.420	68.356	64.420	67.660	50.047	9,204,737
2022-07-18	65.480	66.320	64.800	65.800	48.672	9,343,713

← NewerPage 18 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.