ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	74.900	75.600	74.150	74.350	64.515	5,427,350
2025-02-24	75.250	75.600	74.600	75.200	65.252	3,528,776
2025-02-21	74.300	76.100	73.850	75.150	65.209	3,539,818
2025-02-20	74.600	75.400	74.050	74.550	64.688	3,343,643
2025-02-19	75.750	76.850	74.957	75.050	65.122	3,900,397
2025-02-18	75.350	75.850	74.450	75.850	65.816	3,936,401
2025-02-17	76.550	77.834	75.350	75.450	65.469	7,770,651
2025-02-14	76.300	76.950	74.800	76.550	66.423	6,841,388
2025-02-13	75.750	76.350	74.600	75.950	65.903	9,569,053
2025-02-12	75.450	76.438	74.750	75.200	65.252	5,342,820
2025-02-11	77.450	78.000	74.982	75.750	65.729	8,736,739
2025-02-10	74.500	77.600	74.340	77.550	67.291	7,058,952
2025-02-07	73.150	74.200	72.700	74.050	64.254	4,657,207
2025-02-06	75.800	75.800	73.350	73.550	63.820	5,397,504
2025-02-05	72.400	75.450	72.200	75.000	65.079	5,442,852
2025-02-04	73.350	74.600	72.650	73.300	63.603	3,539,785
2025-02-03	72.450	74.250	72.350	73.900	64.124	5,307,572
2025-01-31	73.850	74.400	72.900	74.150	64.341	8,758,402
2025-01-30	71.050	74.000	71.050	73.800	64.037	11,313,860
2025-01-29	72.750	72.750	71.150	71.250	61.825	2,665,909
2025-01-28	71.950	72.000	70.450	71.400	61.955	3,811,602
2025-01-27	70.450	71.712	69.800	71.000	61.608	6,126,834
2025-01-24	71.200	71.849	69.850	70.450	61.130	6,418,646
2025-01-23	70.300	71.300	69.850	71.250	61.825	8,241,750
2025-01-22	71.600	71.850	70.250	70.650	61.304	6,768,135
2025-01-21	71.500	72.350	70.650	71.100	61.694	4,718,236
2025-01-20	71.700	72.050	71.300	71.450	61.998	6,899,964
2025-01-17	71.900	72.600	71.358	71.700	62.215	6,928,236
2025-01-16	72.150	72.650	70.850	71.500	62.042	6,934,260
2025-01-15	70.150	72.200	70.150	71.750	62.258	7,476,248
2025-01-14	71.150	71.150	69.800	69.900	60.653	10,444,090
2025-01-13	69.900	70.500	69.550	69.900	60.653	8,929,023
2025-01-10	71.250	72.050	69.900	69.900	60.653	10,035,110
2025-01-09	70.350	71.600	69.600	71.350	61.911	10,882,790
2025-01-08	71.650	73.550	69.900	70.550	61.217	13,925,820
2025-01-07	71.700	72.250	70.602	71.200	61.781	6,188,844
2025-01-06	72.950	74.300	71.300	71.700	62.215	29,634,381
2025-01-03	74.550	76.600	72.350	72.600	62.996	4,350,398
2025-01-02	73.800	74.300	72.700	73.650	63.907	4,844,022
2024-12-31	72.750	73.922	72.350	73.600	63.864	1,365,000
2024-12-30	73.950	73.950	72.508	72.850	63.213	3,321,213
2024-12-27	72.100	73.672	71.900	72.800	63.170	3,180,624
2024-12-24	71.050	72.939	71.050	72.850	63.213	1,365,996
2024-12-23	72.550	72.850	71.450	71.450	61.998	5,677,161
2024-12-20	71.300	76.250	70.750	72.700	63.083	34,391,688
2024-12-19	71.100	72.500	71.100	71.750	62.258	12,543,140
2024-12-18	71.850	73.150	70.950	72.300	62.736	8,906,583
2024-12-17	70.100	72.750	69.050	71.500	62.042	13,196,720
2024-12-16	73.900	74.700	73.150	73.250	63.560	5,387,369
2024-12-13	74.900	74.950	73.950	74.350	64.515	3,858,051
2024-12-12	73.800	74.400	72.650	74.400	64.558	4,957,167
2024-12-11	71.700	74.000	71.700	73.400	63.690	7,021,100
2024-12-10	73.500	73.950	73.100	73.250	63.560	10,287,970
2024-12-09	74.250	74.450	73.550	74.300	64.471	8,375,968
2024-12-06	71.600	74.075	71.600	73.550	63.820	7,023,969
2024-12-05	72.950	73.750	71.650	73.200	63.517	7,498,946
2024-12-04	73.500	73.550	71.850	72.850	63.213	8,233,044
2024-12-03	72.400	73.058	71.850	72.250	62.692	5,576,613
2024-12-02	72.250	73.316	71.650	72.200	62.649	7,185,068
2024-11-29	72.200	73.650	72.035	72.650	63.039	7,956,848

← NewerPage 8 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.