ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	74.720	75.860	73.840	74.240	54.915	21,895,061
2022-04-14	76.000	77.020	75.220	77.020	56.971	17,754,420
2022-04-13	78.380	79.380	77.900	79.100	56.069	10,077,760
2022-04-12	78.200	79.640	77.900	79.080	56.054	10,233,720
2022-04-11	78.660	80.004	78.280	79.140	56.097	14,556,230
2022-04-08	78.720	79.080	77.902	79.080	56.054	16,128,170
2022-04-07	79.280	80.480	77.600	77.600	55.005	11,320,670
2022-04-06	82.000	82.660	77.960	78.680	55.771	26,785,070
2022-04-05	82.220	83.300	81.820	82.000	58.124	22,808,010
2022-04-04	82.640	83.372	81.808	82.600	58.549	13,306,320
2022-04-01	82.100	83.780	81.617	82.420	58.422	13,766,790
2022-03-31	83.780	83.780	81.919	81.920	58.067	15,860,380
2022-03-30	83.180	84.180	82.300	82.300	58.337	13,597,800
2022-03-29	81.920	84.900	81.249	84.100	59.613	13,221,070
2022-03-28	82.240	83.180	81.040	81.040	57.444	10,263,340
2022-03-25	82.260	82.880	80.820	81.400	57.699	11,236,510
2022-03-24	81.980	83.092	81.651	82.140	58.223	13,854,650
2022-03-23	82.880	83.160	81.820	82.600	58.549	16,813,270
2022-03-22	82.840	83.120	80.796	83.000	58.833	15,633,710
2022-03-21	84.200	85.120	82.488	82.800	58.691	21,985,471
2022-03-18	85.900	86.340	82.205	83.820	59.414	28,828,340
2022-03-17	86.400	87.120	84.460	85.840	60.846	12,049,430
2022-03-16	86.600	87.820	84.580	85.760	60.789	21,457,619
2022-03-15	83.020	85.800	82.240	84.660	60.010	14,880,700
2022-03-14	85.400	87.940	83.500	83.500	59.187	14,789,010
2022-03-11	79.860	86.140	79.860	83.760	59.372	14,730,590
2022-03-10	82.760	83.423	81.077	82.040	58.153	18,047,680
2022-03-09	80.260	84.980	78.581	82.880	58.748	24,844,100
2022-03-08	73.180	80.980	72.560	79.160	56.111	34,383,941
2022-03-07	74.460	76.792	69.281	73.440	52.057	36,427,461
2022-03-04	77.800	79.521	72.500	75.260	53.347	72,482,141
2022-03-03	101.00	110.63	80.220	80.220	56.862	85,899,789
2022-03-02	106.00	110.65	105.40	110.65	78.432	16,989,891
2022-03-01	109.10	111.74	105.60	105.60	74.853	10,900,120
2022-02-28	110.60	111.70	108.05	110.65	78.432	11,167,660
2022-02-25	109.55	113.12	108.80	113.10	80.169	12,534,500
2022-02-24	111.50	112.45	107.40	107.95	76.518	14,662,460
2022-02-23	115.55	117.15	114.65	115.50	81.870	7,118,830
2022-02-22	113.05	116.05	112.00	114.65	81.267	10,823,030
2022-02-21	118.05	118.40	114.70	115.00	81.516	7,497,767
2022-02-18	117.80	119.10	116.95	116.95	82.898	5,742,493
2022-02-17	121.50	121.65	117.95	117.95	83.607	6,832,512
2022-02-16	122.85	123.89	120.65	121.35	86.017	10,671,140
2022-02-15	119.90	123.30	119.55	122.65	86.938	6,697,498
2022-02-14	121.65	122.35	118.59	120.85	85.662	8,653,555
2022-02-11	121.95	124.00	121.20	123.65	87.647	18,243,811
2022-02-10	119.85	124.00	119.06	123.25	87.363	13,595,950
2022-02-09	115.60	119.75	114.95	119.75	84.883	21,659,270
2022-02-08	114.80	115.90	113.55	114.80	81.374	14,227,300
2022-02-07	114.45	115.70	114.05	114.80	81.374	15,178,250
2022-02-04	113.75	113.90	112.40	113.50	80.452	14,649,940
2022-02-03	112.55	113.80	112.20	112.85	79.992	5,711,391
2022-02-02	112.85	114.45	112.85	112.95	80.062	16,195,270
2022-02-01	112.95	113.91	111.85	112.35	79.637	10,455,820
2022-01-31	112.75	112.75	111.10	112.15	79.495	13,292,630
2022-01-28	113.50	115.70	110.45	111.40	78.964	27,596,211
2022-01-27	111.25	113.05	110.06	111.10	78.751	7,917,076
2022-01-26	109.80	113.65	108.60	112.35	79.637	13,378,510
2022-01-25	108.35	109.27	106.65	108.35	76.802	8,256,423
2022-01-24	112.95	113.35	106.75	107.35	76.093	10,746,580

← NewerPage 20 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.