ITV PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 78.000 | 80.450 | 77.653 | 80.000 | 74.722 | 15,884,370 |
| 2025-11-07 | 77.900 | 81.350 | 76.550 | 78.950 | 73.741 | 46,914,840 |
| 2025-11-06 | 68.550 | 68.750 | 66.700 | 67.700 | 63.233 | 13,644,210 |
| 2025-11-05 | 67.900 | 69.000 | 66.750 | 68.500 | 63.980 | 6,022,669 |
| 2025-11-04 | 68.500 | 68.500 | 67.000 | 67.400 | 62.953 | 12,911,830 |
| 2025-11-03 | 69.700 | 69.900 | 68.550 | 68.550 | 64.027 | 6,595,408 |
| 2025-10-31 | 70.100 | 70.150 | 69.000 | 69.650 | 65.055 | 6,234,653 |
| 2025-10-30 | 70.000 | 70.700 | 69.400 | 69.950 | 65.335 | 32,250,260 |
| 2025-10-29 | 70.150 | 70.550 | 69.650 | 70.300 | 65.662 | 15,535,170 |
| 2025-10-28 | 70.050 | 70.570 | 69.300 | 70.150 | 65.522 | 7,345,940 |
| 2025-10-27 | 71.050 | 71.150 | 69.850 | 70.250 | 65.615 | 50,672,129 |
| 2025-10-24 | 69.500 | 71.450 | 69.150 | 70.750 | 66.082 | 38,700,762 |
| 2025-10-23 | 68.000 | 69.800 | 68.000 | 69.500 | 64.914 | 12,840,020 |
| 2025-10-22 | 67.800 | 70.000 | 65.700 | 68.150 | 63.654 | 46,710,594 |
← NewerPage 5 of 5 · 254 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.