ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	62.520	64.800	62.387	64.400	47.636	7,410,270
2022-07-14	64.240	65.171	62.780	62.880	46.512	6,645,548
2022-07-13	65.240	66.137	63.980	64.740	47.888	10,746,540
2022-07-12	65.200	66.080	64.140	65.760	48.642	7,184,895
2022-07-11	66.260	67.020	64.840	64.880	47.991	7,721,691
2022-07-08	66.580	68.340	65.940	67.900	50.225	11,670,690
2022-07-07	64.580	66.100	63.580	66.100	48.894	13,489,630
2022-07-06	63.900	64.671	62.646	63.460	46.941	16,999,020
2022-07-05	65.580	66.080	62.040	63.160	46.719	16,535,279
2022-07-04	66.020	66.520	65.060	65.400	48.376	6,051,983
2022-07-01	63.980	66.040	63.980	65.620	48.539	11,091,820
2022-06-30	65.100	65.620	63.360	65.260	48.272	16,030,140
2022-06-29	71.020	71.020	66.520	66.780	49.397	10,809,290
2022-06-28	67.800	70.000	67.800	69.340	51.290	9,175,559
2022-06-27	69.680	69.820	67.700	67.760	50.121	8,141,542
2022-06-24	67.260	69.160	67.080	69.080	51.098	11,642,030
2022-06-23	67.560	68.120	66.720	67.200	49.707	14,828,710
2022-06-22	69.040	69.763	68.080	68.080	50.358	13,054,210
2022-06-21	69.800	71.940	69.280	70.140	51.882	19,483,410
2022-06-20	66.180	69.760	66.180	69.720	51.571	10,510,700
2022-06-17	64.920	68.080	64.360	65.400	48.376	107,569,203
2022-06-16	70.280	70.300	64.880	65.240	48.257	25,206,119
2022-06-15	69.400	70.680	69.280	70.020	51.793	15,241,400
2022-06-14	68.680	69.460	67.800	68.520	50.684	15,836,470
2022-06-13	67.840	68.460	66.386	67.380	49.840	20,441,350
2022-06-10	69.440	70.060	68.280	68.520	50.684	20,190,471
2022-06-09	69.780	70.120	68.460	69.540	51.438	11,578,190
2022-06-08	70.780	70.842	69.420	70.220	51.941	16,000,730
2022-06-07	70.080	71.100	69.800	70.520	52.163	18,041,580
2022-06-06	71.440	71.840	70.840	70.980	52.503	8,670,250
2022-06-01	70.420	73.260	70.420	70.600	52.222	14,157,780
2022-05-31	70.280	70.920	69.474	70.280	51.985	15,993,440
2022-05-30	71.020	73.350	70.200	70.440	52.104	17,321,990
2022-05-27	73.840	73.840	70.640	70.640	52.252	19,278,449
2022-05-26	72.280	73.640	71.820	73.480	54.352	13,112,430
2022-05-25	70.980	72.740	69.649	72.060	53.302	13,344,210
2022-05-24	72.400	72.840	70.020	70.740	52.326	21,907,080
2022-05-23	71.920	74.360	71.194	74.360	55.003	15,002,830
2022-05-20	69.900	72.760	69.900	71.520	52.903	14,783,070
2022-05-19	70.160	70.344	68.700	69.340	51.290	11,764,830
2022-05-18	72.780	72.920	70.380	70.480	52.133	18,912,020
2022-05-17	71.080	73.280	70.800	72.800	53.849	8,739,506
2022-05-16	69.260	70.720	68.580	70.720	52.311	17,232,240
2022-05-13	69.620	70.180	68.880	69.600	51.482	18,816,711
2022-05-12	66.620	69.500	66.380	68.940	50.994	16,414,170
2022-05-11	68.640	69.720	66.740	68.620	50.758	24,759,369
2022-05-10	69.100	69.160	67.060	67.060	49.604	14,557,170
2022-05-09	69.020	69.460	67.365	67.920	50.240	15,883,420
2022-05-06	71.220	72.080	68.680	69.400	51.335	20,160,340
2022-05-05	76.860	77.000	71.140	71.140	52.622	27,251,689
2022-05-04	73.600	75.680	73.600	74.900	55.403	15,703,700
2022-05-03	73.960	75.360	73.576	74.600	55.181	14,701,190
2022-04-29	73.900	74.820	73.347	74.300	54.959	20,526,990
2022-04-28	73.560	74.800	73.200	73.360	54.264	27,161,609
2022-04-27	73.780	74.240	72.540	73.160	54.116	25,697,100
2022-04-26	76.240	76.240	73.740	73.740	54.545	19,666,051
2022-04-25	73.600	75.380	73.140	74.940	55.432	13,347,470
2022-04-22	75.900	78.440	75.500	75.500	55.847	21,918,600
2022-04-21	72.940	77.920	72.680	77.280	57.163	32,725,600
2022-04-20	74.840	74.980	71.520	72.560	53.672	42,091,070

← NewerPage 19 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.