UK markets close in 4 hours 13 minutes

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
83.90+0.85 (+1.02%)
As of 12:01PM BST. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202483.0084.0582.4083.9083.90826,659
16 Jul 202482.8583.8082.7483.0583.057,583,101
15 Jul 202482.7084.0081.9583.3583.354,501,127
12 Jul 202484.5584.8582.9083.1583.155,636,450
11 Jul 202483.0084.8582.0083.8083.805,458,888
10 Jul 202481.5083.7578.0582.5082.5010,802,167
09 Jul 202483.3584.3582.7083.0083.004,794,004
08 Jul 202483.5584.7582.3083.9083.907,524,634
05 Jul 202482.9084.7582.6083.9083.908,292,702
04 Jul 202483.5084.0582.0082.8082.803,979,367
03 Jul 202480.7083.0575.5583.0583.056,228,249
02 Jul 202479.1080.8579.0580.4580.454,663,305
01 Jul 202480.6582.3579.9079.9079.905,462,754
28 Jun 202481.3081.4080.4580.5080.503,613,226
27 Jun 202479.8081.3579.6580.8080.805,387,115
26 Jun 202481.3081.5079.7579.8579.8514,359,906
25 Jun 202482.0582.7079.6081.2081.2029,751,513
24 Jun 202480.5082.8576.2082.2082.2013,417,758
21 Jun 202478.0080.8577.2080.3080.3054,934,914
20 Jun 202474.5577.3574.5576.7076.705,023,661
19 Jun 202474.6076.5574.6076.0076.008,284,711
18 Jun 202476.2077.2076.0576.0576.056,879,585
17 Jun 202475.8577.0574.8576.1576.157,416,609
14 Jun 202477.6577.6574.8575.7075.707,230,177
13 Jun 202477.4078.3575.6076.0076.006,305,367
12 Jun 202476.1079.1075.4578.5078.507,398,985
11 Jun 202480.0080.0076.9577.1577.157,643,976
10 Jun 202478.1079.5577.6078.2078.205,824,620
07 Jun 202477.3079.4577.3079.0579.056,719,967
06 Jun 202478.7579.0074.3578.9578.954,279,948
05 Jun 202478.2079.5578.2078.6078.6023,619,274
04 Jun 202479.0079.5077.3078.4078.405,712,286
03 Jun 202479.4081.0578.4578.9078.906,702,418
31 May 202478.6079.8077.5079.6079.6011,564,429
30 May 202476.6078.6675.9578.0078.007,864,939
29 May 202477.8579.5076.3376.7576.755,626,182
28 May 202478.0078.9577.1578.0578.057,109,471
24 May 202474.6577.2072.5577.2077.208,444,470
23 May 202477.9577.9575.6575.6575.6513,647,709
22 May 202478.2078.6575.1577.1077.106,983,558
21 May 202477.7078.8577.0078.5578.556,162,887
20 May 202476.6079.4075.5577.7077.705,312,062
17 May 202479.1579.7577.3578.4078.406,217,464
16 May 202478.7079.5077.4078.8078.804,191,771
15 May 202478.7082.5577.9578.3078.3012,914,509
14 May 202477.1079.2076.9579.2079.209,310,722
13 May 202478.5579.1576.2576.9576.9522,103,741
10 May 202476.8078.5576.5578.3078.3013,616,417
09 May 202474.0076.6573.8976.6076.6019,301,271
08 May 202473.3074.3572.3074.3574.3510,704,971
07 May 202473.3073.3072.1072.4572.459,457,947
03 May 202472.3073.2571.8572.0072.0024,452,095
02 May 202470.3071.9069.5071.8071.806,557,012
01 May 202469.8070.7069.6570.2070.206,610,039
30 Apr 202472.3572.4070.3070.3070.3011,787,149
29 Apr 202471.0072.1070.1472.1072.105,852,194
26 Apr 202470.6570.9570.0970.5070.506,178,192
25 Apr 202468.9070.6068.6070.0570.056,092,224
24 Apr 202471.1071.1069.9570.3070.308,512,672
23 Apr 202470.0071.0570.0070.7570.758,330,263
22 Apr 202471.2571.5070.1471.1571.158,981,267
19 Apr 202469.3070.0068.5069.8569.8513,170,705
18 Apr 202469.3070.0068.5070.0070.007,770,790
17 Apr 202469.2069.6068.5068.9068.9011,157,352
16 Apr 202469.1070.0068.7569.2569.259,435,981
15 Apr 202470.7071.2570.2570.4570.456,835,707
12 Apr 202471.1071.4070.4570.7070.707,798,981
11 Apr 202471.2571.4569.7270.7070.7011,489,951
11 Apr 20243.3 Dividend
10 Apr 202473.0074.5072.4073.2069.9023,853,863
09 Apr 202472.5574.4072.5573.1069.8010,995,971
08 Apr 202472.1574.5172.1573.7570.436,276,893
05 Apr 202474.3075.5573.5073.9570.627,619,081
04 Apr 202473.2076.3573.2075.1071.716,763,000
03 Apr 202475.0075.2672.8574.8571.489,313,251
02 Apr 202473.8074.5573.1073.5570.239,004,242
28 Mar 202473.6474.0572.9673.9070.5710,207,464
27 Mar 202473.6073.8672.4873.4070.095,458,664
26 Mar 202471.8873.6471.6273.3070.005,583,227
25 Mar 202471.2072.1070.6271.9868.747,067,089
22 Mar 202471.5871.9670.7271.0667.866,555,032
21 Mar 202471.5872.0070.4771.0667.868,764,853
20 Mar 202472.0072.5470.4270.6867.4910,479,928
19 Mar 202472.4272.9071.2071.5668.338,677,120
18 Mar 202471.0872.9071.0872.5269.256,900,593
15 Mar 202471.8072.9270.8671.2868.0750,728,383
14 Mar 202471.3071.7170.8071.1067.897,917,239
13 Mar 202470.9671.3269.7671.1667.9513,103,834
12 Mar 202471.0671.5069.9671.0667.869,670,849
11 Mar 202470.1070.4468.8670.4467.2610,057,024
08 Mar 202468.8871.3068.0870.5467.3621,074,014
07 Mar 202464.0068.9663.1068.3865.3029,050,567
06 Mar 202459.9262.0059.6260.9658.2113,900,568
05 Mar 202460.0060.6059.1260.0857.379,085,930
04 Mar 202463.6063.8659.9460.5457.8113,401,467
01 Mar 202462.5065.1662.0263.9661.0831,220,328
29 Feb 202455.9856.7455.5655.9453.4216,356,691
28 Feb 202456.9857.1055.4955.7853.279,229,556
27 Feb 202456.5456.9456.0656.7854.229,956,830
26 Feb 202457.3058.1056.6856.7454.188,356,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...