ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	114.70	115.30	111.85	113.50	80.452	7,751,250
2022-01-20	117.10	118.75	114.95	115.60	81.941	10,972,460
2022-01-19	116.40	119.38	116.20	118.40	83.926	10,936,810
2022-01-18	119.85	120.60	117.45	117.45	83.252	9,965,069
2022-01-17	118.80	121.55	118.75	120.40	85.343	9,905,277
2022-01-14	117.30	119.15	116.85	117.90	83.571	11,257,750
2022-01-13	118.80	119.70	117.92	118.80	84.209	7,695,610
2022-01-12	118.95	119.75	118.00	119.05	84.386	6,305,468
2022-01-11	116.60	120.75	116.30	117.85	83.536	12,478,900
2022-01-10	117.00	117.01	114.30	115.85	82.118	9,180,047
2022-01-07	112.60	114.50	111.80	114.30	81.019	8,467,453
2022-01-06	112.60	116.45	112.50	115.00	81.516	10,812,960
2022-01-05	112.50	114.85	112.50	114.50	81.161	5,527,433
2022-01-04	112.65	114.00	112.25	113.90	80.736	13,166,860
2021-12-31	109.60	111.60	109.60	110.55	78.361	1,473,472
2021-12-30	110.85	111.55	110.25	111.45	78.999	2,273,596
2021-12-29	112.00	113.50	110.80	111.40	78.964	7,914,311
2021-12-24	113.00	113.00	111.15	111.15	78.787	1,679,334
2021-12-23	110.80	111.90	110.65	111.55	79.070	4,867,312
2021-12-22	108.10	110.70	108.05	110.70	78.468	24,082,090
2021-12-21	108.60	108.85	107.10	108.35	76.802	11,803,990
2021-12-20	105.15	106.75	104.30	106.70	75.632	10,626,440
2021-12-17	104.90	107.85	104.70	107.80	76.412	13,807,260
2021-12-16	106.10	106.76	104.35	105.45	74.746	7,375,535
2021-12-15	107.90	107.90	104.50	104.50	74.073	28,453,439
2021-12-14	108.55	108.80	107.00	107.00	75.845	10,229,380
2021-12-13	110.80	111.50	108.75	108.80	77.121	8,868,234
2021-12-10	109.30	112.20	109.30	111.40	78.964	6,893,854
2021-12-09	113.15	113.15	110.85	112.10	79.460	6,055,345
2021-12-08	114.05	114.85	112.35	113.00	80.098	9,325,556
2021-12-07	115.00	115.35	113.15	113.55	80.488	8,405,257
2021-12-06	111.60	114.25	110.80	114.00	80.807	5,880,751
2021-12-03	112.85	113.30	109.57	110.45	78.290	7,298,482
2021-12-02	111.05	112.41	110.00	111.40	78.964	9,614,769
2021-12-01	111.15	114.35	110.35	113.10	80.169	19,823,770
2021-11-30	110.45	111.40	107.80	109.95	77.936	17,010,311
2021-11-29	110.10	114.10	108.35	111.20	78.822	18,063,180
2021-11-26	111.80	117.23	108.55	108.60	76.979	16,631,990
2021-11-25	117.85	118.30	116.65	116.90	82.862	5,905,548
2021-11-24	118.20	119.10	116.34	117.65	83.394	7,232,462
2021-11-23	118.45	119.95	117.30	118.40	83.926	5,533,347
2021-11-22	120.50	120.75	118.20	118.75	84.174	7,470,028
2021-11-19	125.20	125.55	120.40	120.70	85.556	8,367,880
2021-11-18	124.60	125.90	124.00	124.70	88.391	8,244,170
2021-11-17	122.95	125.35	122.05	124.45	88.214	8,583,619
2021-11-16	125.00	125.51	123.80	124.50	88.249	12,292,710
2021-11-15	124.80	126.99	124.00	125.50	88.958	14,875,340
2021-11-12	123.55	127.19	123.30	125.10	88.675	26,500,279
2021-11-11	121.20	124.45	120.00	123.45	87.505	29,110,461
2021-11-10	116.00	125.85	115.55	125.85	89.206	54,871,840
2021-11-09	109.80	110.60	108.21	109.30	77.475	8,708,900
2021-11-08	111.35	112.00	108.30	108.80	77.121	8,108,915
2021-11-05	107.30	113.20	107.30	112.00	79.389	13,380,020
2021-11-04	106.80	108.75	105.70	108.35	76.802	9,947,363
2021-11-03	105.90	106.50	104.85	106.10	75.207	8,483,786
2021-11-02	108.40	108.40	106.10	106.50	75.491	6,561,341
2021-11-01	107.45	107.85	105.99	107.50	76.199	6,266,058
2021-10-29	104.45	107.75	103.82	107.65	76.306	14,366,280
2021-10-28	105.60	105.60	103.45	104.25	73.896	6,852,095
2021-10-27	105.20	105.55	103.80	104.45	74.037	15,601,180

← NewerPage 21 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.