ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	83.100	83.100	81.650	82.850	77.384	5,234,623
2026-02-04	81.700	83.650	81.100	82.650	77.197	8,006,496
2026-02-03	84.550	84.550	80.800	81.700	76.309	14,256,090
2026-02-02	81.000	83.500	80.600	83.500	77.991	14,365,610
2026-01-30	80.650	81.750	79.850	81.250	75.889	9,344,098
2026-01-29	82.150	82.200	80.400	80.400	75.095	5,765,545
2026-01-28	82.350	82.600	81.500	81.800	76.403	17,348,260
2026-01-27	82.500	82.900	81.350	82.750	77.290	7,169,037
2026-01-26	82.000	82.025	81.350	81.950	76.543	3,475,777
2026-01-23	80.500	81.450	80.175	81.450	76.076	4,777,194
2026-01-22	80.000	80.750	78.700	80.750	75.422	11,472,520
2026-01-21	79.900	80.250	78.675	79.250	74.021	13,885,560
2026-01-20	79.550	80.300	78.600	79.950	74.675	5,281,506
2026-01-19	80.300	80.300	79.050	79.400	74.161	4,710,856
2026-01-16	82.500	82.500	80.350	80.700	75.375	4,159,491
2026-01-15	79.550	81.200	79.300	81.200	75.842	5,331,343
2026-01-14	80.550	81.400	78.950	79.550	74.301	4,704,566
2026-01-13	81.200	81.600	80.150	80.750	75.422	8,794,253
2026-01-12	81.200	81.400	80.200	81.300	75.936	5,610,630
2026-01-09	80.300	81.500	80.100	81.200	75.842	5,461,411
2026-01-08	79.900	80.300	78.950	80.000	74.722	11,235,220
2026-01-07	81.450	81.450	78.850	80.150	74.862	15,403,190
2026-01-06	81.150	81.300	79.883	80.150	74.862	4,000,088
2026-01-05	81.600	81.600	79.850	80.550	75.235	5,627,172
2026-01-02	82.900	82.900	80.400	80.400	75.095	3,044,509
2025-12-31	83.000	83.000	82.123	82.350	76.917	1,007,039
2025-12-30	81.700	82.600	81.200	82.600	77.150	3,219,974
2025-12-29	81.600	82.300	80.550	81.400	76.029	2,781,480
2025-12-24	82.300	82.300	80.650	81.450	76.076	1,590,689
2025-12-23	80.750	81.100	80.300	81.100	75.749	4,119,945
2025-12-22	80.700	81.250	80.211	80.650	75.329	15,091,940
2025-12-19	83.500	83.500	81.100	81.100	75.749	27,095,740
2025-12-18	82.700	82.700	81.500	82.600	77.150	18,545,381
2025-12-17	82.450	82.800	81.650	82.050	76.636	12,038,330
2025-12-16	82.850	84.500	81.250	81.900	76.496	16,166,690
2025-12-15	83.200	83.850	81.850	82.450	77.010	6,471,495
2025-12-12	83.250	83.750	82.255	82.850	77.384	3,847,144
2025-12-11	83.500	84.700	81.600	82.950	77.477	5,805,983
2025-12-10	81.400	82.824	80.600	82.350	76.917	16,142,590
2025-12-09	80.350	81.750	79.600	81.400	76.029	14,763,670
2025-12-08	82.250	82.800	80.400	80.500	75.189	4,290,252
2025-12-05	82.500	84.705	82.100	82.200	76.777	5,047,811
2025-12-04	82.000	82.614	81.340	82.550	77.103	14,600,490
2025-12-03	79.850	81.850	79.850	81.700	76.309	5,603,793
2025-12-02	81.950	82.800	81.000	81.100	75.749	39,531,848
2025-12-01	82.000	82.493	81.450	82.200	76.777	3,352,290
2025-11-28	82.750	83.000	82.000	82.250	76.823	3,543,485
2025-11-27	81.550	82.600	80.850	82.450	77.010	12,604,960
2025-11-26	79.700	81.500	79.500	81.250	75.889	9,120,919
2025-11-25	77.150	81.000	77.150	80.350	75.049	9,700,112
2025-11-24	78.200	79.900	77.886	77.900	72.760	5,685,436
2025-11-21	75.050	77.800	75.050	77.800	72.667	13,932,580
2025-11-20	77.700	77.700	76.300	76.950	71.873	4,275,060
2025-11-19	78.750	78.750	76.382	77.050	71.966	4,261,914
2025-11-18	77.200	78.350	76.644	77.100	72.013	8,344,807
2025-11-17	79.050	79.700	78.250	78.900	73.694	3,402,443
2025-11-14	78.500	79.300	77.800	79.000	73.788	7,876,914
2025-11-13	81.650	82.026	79.850	79.850	74.582	5,151,432
2025-11-12	80.900	82.900	79.950	81.650	76.263	7,282,358
2025-11-11	80.300	81.000	79.553	81.000	75.656	10,459,980

← NewerPage 4 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.