ITV PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 103.10 | 105.55 | 103.10 | 105.00 | 74.427 | 10,278,230 |
| 2021-10-25 | 104.50 | 105.04 | 102.60 | 102.90 | 72.939 | 8,180,728 |
| 2021-10-22 | 105.35 | 105.40 | 103.50 | 104.05 | 73.754 | 4,680,112 |
| 2021-10-21 | 105.15 | 106.55 | 105.00 | 105.05 | 74.463 | 7,150,552 |
| 2021-10-20 | 104.75 | 105.60 | 104.00 | 105.50 | 74.782 | 8,207,410 |
| 2021-10-19 | 103.55 | 105.00 | 103.20 | 105.00 | 74.427 | 12,165,590 |
| 2021-10-18 | 103.75 | 104.17 | 102.75 | 103.45 | 73.329 | 8,980,545 |
| 2021-10-15 | 104.00 | 105.65 | 103.53 | 104.00 | 73.718 | 7,014,348 |
| 2021-10-14 | 104.25 | 104.95 | 102.95 | 103.95 | 73.683 | 6,029,965 |
← NewerPage 22 of 22 · 1,269 trading days
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.