ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	82.200	82.600	80.150	81.750	74.657	3,847,847
2025-08-14	82.900	82.900	81.050	81.950	74.840	7,065,016
2025-08-13	82.750	82.750	80.750	81.750	74.657	9,255,945
2025-08-12	81.900	82.800	81.150	81.300	74.246	6,569,653
2025-08-11	81.950	82.150	80.900	81.800	74.703	4,063,978
2025-08-08	83.300	83.300	81.150	81.700	74.612	7,444,720
2025-08-07	80.000	81.700	80.000	81.700	74.612	3,952,759
2025-08-06	81.000	81.100	80.199	80.900	73.881	6,096,012
2025-08-05	80.000	81.211	80.000	80.400	73.424	6,584,516
2025-08-04	81.050	81.700	80.000	80.450	73.470	7,567,961
2025-08-01	82.000	82.500	81.400	81.750	74.657	4,349,348
2025-07-31	81.400	82.950	81.150	82.300	75.159	7,535,564
2025-07-30	82.500	83.350	80.950	81.950	74.840	5,579,664
2025-07-29	84.000	84.000	82.223	82.450	75.296	7,313,251
2025-07-28	85.600	86.450	81.755	82.550	75.388	10,034,040
2025-07-25	88.300	88.900	84.500	85.700	78.264	14,720,670
2025-07-24	82.500	88.250	80.300	87.800	80.182	26,039,430
2025-07-23	78.400	79.450	77.250	77.500	70.776	5,619,350
2025-07-22	78.400	79.900	77.375	78.000	71.233	5,753,619
2025-07-21	81.200	81.200	79.400	79.600	72.694	3,786,669
2025-07-18	80.150	80.300	79.600	79.650	72.739	4,583,374
2025-07-17	78.950	80.050	78.550	79.700	72.785	4,299,699
2025-07-16	78.800	80.850	78.800	79.550	72.648	3,230,120
2025-07-15	79.350	80.500	78.350	79.450	72.557	5,510,700
2025-07-14	78.400	80.000	78.400	79.200	72.328	4,833,142
2025-07-11	80.350	80.800	78.980	79.200	72.328	5,909,607
2025-07-10	80.300	81.150	79.150	79.950	73.013	5,685,531
2025-07-09	81.100	82.200	78.950	79.400	72.511	12,006,440
2025-07-08	81.850	82.200	80.900	81.800	74.703	23,713,641
2025-07-07	83.550	83.550	81.800	81.900	74.794	4,779,948
2025-07-04	83.500	84.000	82.599	83.300	76.073	22,657,520
2025-07-03	83.700	84.252	82.850	83.800	76.529	9,929,676
2025-07-02	83.700	84.450	81.900	82.900	75.707	4,886,253
2025-07-01	84.000	84.250	82.200	83.550	76.301	6,877,338
2025-06-30	81.250	83.500	81.250	82.450	75.296	6,486,410
2025-06-27	83.200	83.750	81.800	83.150	75.936	6,849,223
2025-06-26	80.200	81.757	79.900	81.750	74.657	5,706,016
2025-06-25	80.450	81.450	79.200	80.150	73.196	5,808,144
2025-06-24	81.500	82.050	80.400	81.150	74.109	7,437,498
2025-06-23	82.050	82.160	80.650	81.000	73.972	3,620,919
2025-06-20	82.000	83.600	82.000	82.150	75.022	15,453,720
2025-06-19	83.200	83.500	81.750	82.300	75.159	6,353,688
2025-06-18	83.400	83.600	82.300	82.750	75.570	5,618,789
2025-06-17	82.850	84.000	81.600	82.700	75.525	16,413,801
2025-06-16	83.300	83.450	80.050	83.050	75.844	13,441,580
2025-06-13	82.000	86.250	81.700	83.450	76.210	29,419,980
2025-06-12	79.300	83.834	78.850	82.600	75.433	16,575,730
2025-06-11	80.600	81.500	78.850	79.250	72.374	5,590,701
2025-06-10	76.550	81.997	75.900	80.850	73.835	10,437,860
2025-06-09	77.050	77.050	75.450	76.300	69.680	3,682,550
2025-06-06	76.550	77.450	75.200	75.600	69.041	4,501,795
2025-06-05	76.400	77.650	75.850	76.550	69.908	3,407,995
2025-06-04	77.500	78.500	75.644	76.700	70.045	7,229,169
2025-06-03	78.000	78.700	77.000	77.000	70.319	8,147,881
2025-06-02	76.550	78.750	76.550	77.800	71.050	11,010,990
2025-05-30	78.000	79.350	78.000	78.000	71.233	13,827,610
2025-05-29	78.150	79.000	77.850	78.000	71.233	5,692,494
2025-05-28	78.600	79.300	77.650	77.650	70.913	24,584,699
2025-05-27	78.850	79.773	78.200	78.700	71.872	12,226,220
2025-05-23	78.600	79.450	76.700	78.050	71.278	7,129,014

← NewerPage 6 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.