ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	76.000	76.950	74.650	75.900	73.958	7,016,234
2026-07-28	74.150	75.650	73.300	75.650	73.715	6,756,818
2026-07-27	73.650	75.350	73.350	74.600	72.692	11,301,650
2026-07-24	73.750	73.750	72.300	73.050	71.181	6,411,230
2026-07-23	73.750	74.550	72.150	72.700	70.840	5,772,363
2026-07-22	74.250	74.600	72.748	74.050	72.156	22,044,939
2026-07-21	73.000	74.800	72.300	74.100	72.204	13,252,442
2026-07-20	73.800	73.800	72.636	73.250	71.376	8,629,079
2026-07-17	72.200	73.800	72.200	73.100	71.230	9,777,468
2026-07-16	72.650	73.600	72.200	73.050	71.181	10,169,776
2026-07-15	73.800	73.800	71.000	73.150	71.279	18,001,596
2026-07-14	74.000	74.500	71.850	71.850	70.012	12,836,883
2026-07-13	74.200	76.450	73.153	74.500	72.594	9,119,160
2026-07-10	74.000	74.702	73.250	73.900	72.009	8,445,359
2026-07-09	73.250	74.450	72.700	73.950	72.058	14,545,438
2026-07-08	75.400	76.000	72.850	73.050	71.181	14,419,601
2026-07-07	78.600	80.500	75.350	75.850	73.910	22,223,467
2026-07-06	83.700	83.800	80.809	81.800	79.707	13,236,661
2026-07-03	82.050	82.750	81.400	81.750	79.659	5,068,857
2026-07-02	81.550	82.650	80.650	81.650	79.561	5,106,955
2026-07-01	80.700	82.000	79.800	82.000	79.902	8,209,805
2026-06-30	82.150	82.650	80.600	80.600	78.538	8,288,747
2026-06-29	82.500	83.950	81.920	82.000	79.902	5,214,612
2026-06-26	81.850	82.450	79.282	81.750	79.659	14,754,441
2026-06-25	80.150	83.043	79.400	81.800	79.707	11,388,989
2026-06-24	79.750	80.800	79.050	79.900	77.856	5,905,361
2026-06-23	79.800	80.050	79.063	79.650	77.612	4,295,593
2026-06-22	80.550	81.950	79.300	80.100	78.051	22,673,836
2026-06-19	80.500	82.150	79.900	80.600	78.538	22,827,840
2026-06-18	80.300	81.400	79.300	80.600	78.538	5,758,935
2026-06-17	82.000	82.450	80.950	81.300	79.220	7,666,426
2026-06-16	80.900	81.700	80.550	81.350	79.269	8,317,103
2026-06-15	83.800	83.900	80.150	80.700	78.635	7,669,380
2026-06-12	82.000	83.295	82.000	82.700	80.584	4,882,867
2026-06-11	81.000	83.300	81.000	82.050	79.951	15,399,040
2026-06-10	82.350	83.550	81.600	82.600	80.487	3,345,664
2026-06-09	82.700	84.300	81.650	82.050	79.951	4,427,492
2026-06-08	82.250	83.554	81.900	82.700	80.584	4,474,215
2026-06-05	82.650	84.200	81.950	82.650	80.536	5,807,167
2026-06-04	82.400	82.800	79.800	82.700	80.584	3,133,143
2026-06-03	83.000	83.072	81.200	81.600	79.512	12,306,820
2026-06-02	83.000	84.250	81.300	82.450	80.341	6,306,539
2026-06-01	82.250	82.750	80.850	82.750	80.633	5,858,758
2026-05-29	82.300	83.450	81.700	82.200	80.097	14,377,020
2026-05-28	81.650	81.700	80.600	81.700	79.610	4,483,199
2026-05-27	81.150	82.200	80.300	81.600	79.512	6,734,564
2026-05-26	82.200	82.978	81.250	81.400	79.318	6,867,889
2026-05-22	81.450	82.700	80.700	81.350	79.269	9,632,016
2026-05-21	78.300	81.250	77.700	81.250	79.171	16,988,400
2026-05-20	77.500	79.500	77.500	79.000	76.979	5,212,378
2026-05-19	79.150	80.500	78.550	79.550	77.515	13,322,960
2026-05-18	76.750	79.500	75.450	79.000	76.979	4,737,552
2026-05-15	79.750	81.093	76.150	77.300	75.322	16,797,551
2026-05-14	77.800	83.550	75.850	80.400	78.343	10,116,950
2026-05-13	81.300	81.300	77.025	77.700	75.712	8,435,340
2026-05-12	78.000	80.100	78.000	78.900	76.882	10,289,610
2026-05-11	80.950	82.000	79.150	79.950	77.905	4,837,588
2026-05-08	81.100	82.100	80.210	81.000	78.928	4,716,781
2026-05-07	81.750	82.050	80.850	81.600	79.512	6,958,553
2026-05-06	81.000	82.450	79.450	81.300	79.220	7,364,688

← NewerPage 2 of 5 · 254 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.