ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	77.950	79.159	77.600	78.500	71.689	12,105,040
2025-05-21	78.500	79.250	78.500	78.850	72.009	7,115,121
2025-05-20	78.500	80.250	76.950	79.300	72.420	19,906,699
2025-05-19	76.850	78.700	76.850	78.100	71.324	9,163,818
2025-05-16	78.050	79.350	77.845	77.950	71.187	9,201,196
2025-05-15	77.900	79.500	76.050	78.000	71.233	20,192,670
2025-05-14	77.500	80.100	76.950	79.000	72.146	14,286,170
2025-05-13	77.600	79.150	76.500	78.000	71.233	15,090,090
2025-05-12	78.100	79.600	77.650	77.850	71.096	7,831,554
2025-05-09	78.050	78.600	77.150	77.650	70.913	5,801,662
2025-05-08	79.100	79.300	77.700	78.000	71.233	7,860,624
2025-05-07	79.500	79.650	77.500	78.300	71.507	109,310,492
2025-05-06	79.200	80.012	78.000	79.100	72.237	10,633,510
2025-05-02	81.300	82.000	79.950	80.000	73.059	7,832,865
2025-05-01	80.200	82.200	79.900	81.100	74.064	5,795,106
2025-04-30	79.700	80.550	78.931	80.100	73.150	11,840,170
2025-04-29	77.350	80.980	77.350	79.250	72.374	32,882,531
2025-04-28	81.700	83.470	76.950	77.300	70.593	28,380,070
2025-04-25	81.100	81.550	78.575	80.800	73.790	55,947,848
2025-04-24	79.450	80.800	78.050	80.800	73.790	33,437,629
2025-04-23	79.000	79.900	77.500	79.900	72.968	32,216,770
2025-04-22	76.650	78.816	75.000	78.800	71.963	44,937,762
2025-04-17	76.100	77.150	74.335	75.500	68.949	20,882,199
2025-04-16	73.000	77.550	71.864	76.550	69.908	25,460,029
2025-04-15	71.650	73.600	71.175	73.400	67.032	15,108,810
2025-04-14	68.750	71.400	67.350	71.350	65.160	12,250,140
2025-04-11	66.500	67.500	66.250	67.300	61.461	17,044,250
2025-04-10	68.200	68.800	65.150	66.300	60.548	23,126,551
2025-04-09	64.650	67.800	63.850	66.200	57.443	15,911,080
2025-04-08	68.500	70.600	67.800	69.650	60.436	9,162,505
2025-04-07	68.300	70.850	66.470	67.550	58.614	12,171,540
2025-04-04	73.000	74.300	70.050	70.900	61.521	15,258,330
2025-04-03	76.750	77.700	73.138	73.800	64.037	6,398,931
2025-04-02	77.550	79.850	77.550	78.150	67.812	4,042,005
2025-04-01	80.550	80.550	78.100	78.600	68.202	4,172,240
2025-03-31	79.150	79.750	78.400	78.850	68.419	10,719,180
2025-03-28	79.600	80.800	79.450	80.000	69.417	10,002,490
2025-03-27	80.000	82.100	78.500	79.750	69.200	9,673,396
2025-03-26	81.850	82.260	80.550	80.850	70.155	7,443,069
2025-03-25	81.150	81.500	80.400	81.100	70.372	4,689,091
2025-03-24	81.000	81.550	79.250	81.050	70.328	5,244,203
2025-03-21	79.900	81.550	79.050	80.850	70.155	57,098,289
2025-03-20	78.700	81.050	78.500	80.100	69.504	20,719,830
2025-03-19	80.000	80.650	78.600	80.400	69.764	10,426,880
2025-03-18	78.750	79.768	78.400	79.550	69.027	6,410,138
2025-03-17	76.600	78.950	76.500	78.950	68.506	5,407,235
2025-03-14	75.750	77.250	75.350	76.950	66.771	3,994,361
2025-03-13	75.300	76.550	75.123	76.300	66.207	5,338,984
2025-03-12	76.900	78.050	75.650	75.750	65.729	7,303,804
2025-03-11	78.850	79.429	76.300	77.100	66.901	14,580,030
2025-03-10	79.400	79.650	77.740	78.850	68.419	10,421,060
2025-03-07	76.300	78.800	75.250	78.800	68.376	8,986,222
2025-03-06	70.450	76.350	69.600	76.350	66.250	11,125,290
2025-03-05	69.200	70.600	69.200	69.600	60.393	15,439,140
2025-03-04	69.850	70.750	69.158	69.200	60.046	10,285,320
2025-03-03	71.450	72.100	70.700	70.700	61.347	6,767,875
2025-02-28	71.150	71.620	70.400	71.100	61.694	16,640,721
2025-02-27	71.250	71.950	69.933	71.100	61.694	8,804,539
2025-02-26	74.900	75.150	71.100	71.250	61.825	9,688,297
2025-02-25	74.900	75.600	74.150	74.350	64.515	5,427,350

← NewerPage 7 of 22 · 1,262 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.