ITV PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	71.350	72.822	71.150	72.500	62.909	7,295,789
2024-11-27	70.150	71.850	69.300	71.850	62.345	10,293,210
2024-11-26	70.850	71.370	69.150	69.700	60.480	10,790,610
2024-11-25	71.400	72.921	68.800	71.150	61.738	46,281,328
2024-11-22	62.200	66.000	62.150	65.500	56.835	28,599,471
2024-11-21	62.600	63.000	61.900	62.050	53.842	26,618,789
2024-11-20	62.000	63.330	62.000	62.300	54.059	10,328,670
2024-11-19	62.900	63.400	62.050	63.350	54.970	9,132,433
2024-11-18	63.000	63.500	62.400	62.800	54.492	10,525,510
2024-11-15	62.750	63.800	62.300	62.300	54.059	12,707,500
2024-11-14	61.400	63.211	61.400	63.050	54.709	11,592,050
2024-11-13	62.750	63.200	61.750	61.850	53.668	12,150,710
2024-11-12	62.900	64.268	62.500	62.750	54.449	13,767,670
2024-11-11	63.750	65.250	63.050	63.450	55.056	13,413,190
2024-11-08	63.000	63.549	61.289	63.000	54.666	22,106,910
2024-11-07	71.800	71.800	62.950	62.950	54.623	30,756,369
2024-11-06	75.650	75.650	71.850	72.300	62.736	12,294,060
2024-11-05	73.550	75.100	73.550	73.850	64.081	8,685,082
2024-11-04	73.950	75.450	73.400	74.600	64.731	8,884,423
2024-11-01	73.950	74.700	73.830	74.200	64.384	6,024,943
2024-10-31	75.900	75.900	73.400	73.900	64.124	8,153,783
2024-10-30	73.800	75.600	73.360	74.550	64.688	21,875,820
2024-10-29	74.200	75.900	73.850	74.050	64.254	9,869,921
2024-10-28	76.200	76.300	74.900	75.700	65.686	6,167,438
2024-10-25	74.300	75.500	73.750	75.250	65.295	7,366,400
2024-10-24	77.000	77.000	75.300	75.300	65.339	5,210,740
2024-10-23	76.100	76.850	75.700	75.750	65.729	6,208,657
2024-10-22	75.450	77.800	75.300	76.450	66.337	7,021,160
2024-10-21	76.000	77.950	75.500	76.650	66.510	8,511,794
2024-10-18	76.250	77.800	76.100	77.400	67.161	9,779,009
2024-10-17	76.900	78.600	75.750	76.550	66.423	11,191,450
2024-10-16	76.000	79.250	76.000	78.400	66.554	8,558,947
2024-10-15	77.700	78.350	77.300	77.300	65.620	7,637,819
2024-10-14	78.200	78.200	76.550	77.400	65.705	4,609,027
2024-10-11	77.400	78.250	76.350	77.150	65.493	5,127,423
2024-10-10	78.000	78.450	76.850	77.450	65.747	6,280,714
2024-10-09	76.000	77.600	76.000	77.450	65.747	7,568,529
2024-10-08	77.850	78.050	76.650	76.650	65.068	11,050,920
2024-10-07	79.600	79.900	77.800	77.800	66.044	8,033,039
2024-10-04	77.800	79.450	77.500	78.850	66.936	7,174,997
2024-10-03	80.150	80.150	77.650	77.800	66.044	4,004,087
2024-10-02	79.350	80.200	77.950	78.350	66.511	5,272,840
2024-10-01	79.200	80.650	79.200	79.200	67.233	6,181,101
2024-09-30	82.650	82.650	80.050	80.050	67.954	9,035,414
2024-09-27	80.400	82.786	80.400	82.200	69.779	8,072,620
2024-09-26	82.250	82.250	80.750	81.150	68.888	5,799,526
2024-09-25	81.950	81.950	80.275	80.600	68.421	3,106,831
2024-09-24	82.600	82.900	80.500	80.650	68.464	4,788,850
2024-09-23	79.250	81.750	79.250	81.250	68.973	3,301,912
2024-09-20	81.400	82.100	80.550	80.650	68.464	14,548,010
2024-09-19	81.400	82.100	80.900	81.800	69.440	7,138,691
2024-09-18	81.100	81.550	80.466	80.900	68.676	4,928,270
2024-09-17	80.650	82.100	80.650	81.100	68.846	6,055,576
2024-09-16	79.650	80.850	79.500	80.650	68.464	8,134,715
2024-09-13	79.950	80.400	79.200	79.900	67.827	7,756,271
2024-09-12	78.500	80.400	78.500	78.900	66.978	6,959,724
2024-09-11	80.900	80.900	78.550	78.800	66.893	3,764,619
2024-09-10	79.950	80.015	78.850	79.150	67.190	6,661,704
2024-09-09	79.150	80.500	78.850	79.000	67.063	4,237,828
2024-09-06	81.450	81.450	78.650	78.650	66.766	7,028,834

← NewerPage 9 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.