ITV PLC historical data

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

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
2025-10-21	75.450	75.450	72.900	74.550	69.631	2,602,883
2025-10-20	75.000	75.000	73.300	74.600	69.678	3,830,443
2025-10-17	73.600	74.650	72.550	74.350	69.444	4,925,658
2025-10-16	74.700	75.150	73.850	74.250	69.351	6,872,675
2025-10-15	75.900	76.550	75.050	76.400	69.771	13,889,410
2025-10-14	76.000	76.450	75.550	75.650	69.086	5,016,994
2025-10-13	75.300	76.950	75.250	76.100	69.497	3,657,238
2025-10-10	77.250	77.250	75.500	75.850	69.269	4,164,817
2025-10-09	76.000	76.850	75.795	75.850	69.269	7,007,623
2025-10-08	76.600	77.175	75.750	76.050	69.452	5,038,865
2025-10-07	75.500	77.100	75.500	76.400	69.771	5,087,373
2025-10-06	78.950	78.950	75.800	76.100	69.497	8,655,337
2025-10-03	79.400	81.100	77.100	77.500	70.776	8,494,313
2025-10-02	80.800	81.400	79.030	79.500	72.602	5,265,736
2025-10-01	80.350	80.867	79.050	80.800	73.790	4,925,389
2025-09-30	77.800	80.450	77.800	79.950	73.013	8,863,319
2025-09-29	79.500	80.200	78.050	79.600	72.694	3,971,687
2025-09-26	78.000	79.700	77.350	78.950	72.100	3,952,615
2025-09-25	78.900	79.050	78.000	78.500	71.689	3,124,035
2025-09-24	78.700	79.000	78.100	78.650	71.826	2,326,767
2025-09-23	78.300	80.400	78.300	78.700	71.872	4,711,676
2025-09-22	79.300	79.950	78.700	79.450	72.557	3,513,503
2025-09-19	80.250	80.750	78.350	79.200	72.328	15,539,550
2025-09-18	79.700	80.550	79.100	80.500	73.516	5,761,426
2025-09-17	81.900	83.050	76.600	80.100	73.150	11,215,330
2025-09-16	82.500	83.200	81.700	82.050	74.931	3,885,910
2025-09-15	82.350	83.650	81.550	82.800	75.616	3,929,008
2025-09-12	80.150	81.600	80.150	81.300	74.246	2,991,322
2025-09-11	80.950	82.200	80.100	81.350	74.292	2,911,000
2025-09-10	82.600	82.950	80.400	80.650	73.653	5,184,728
2025-09-09	81.000	83.350	81.000	82.350	75.205	3,593,995
2025-09-08	82.550	83.850	81.650	82.650	75.479	2,048,014
2025-09-05	82.750	83.500	81.900	82.500	75.342	3,548,535
2025-09-04	78.450	82.850	78.450	82.800	75.616	5,443,960
2025-09-03	79.450	80.450	78.350	80.400	73.424	3,899,387
2025-09-02	82.050	82.750	78.800	79.050	72.191	5,033,566
2025-09-01	82.150	82.200	80.900	81.500	74.429	1,893,556
2025-08-29	82.800	82.800	81.400	81.550	74.475	3,758,348
2025-08-28	81.050	82.350	80.700	82.100	74.977	3,774,056
2025-08-27	81.550	82.350	80.350	81.050	74.018	7,863,127
2025-08-26	83.450	83.650	82.250	82.250	75.114	6,227,407
2025-08-22	82.900	83.750	82.300	83.600	76.347	3,965,216
2025-08-21	83.100	83.100	81.400	82.400	75.251	1,871,690
2025-08-20	80.250	83.100	80.250	82.700	75.525	2,978,929
2025-08-19	81.200	82.050	80.900	81.600	74.520	4,126,146
2025-08-18	80.600	82.300	80.600	81.300	74.246	26,919,600

← NewerPage 5 of 22 · 1,268 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.