UK markets closed

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
58.00-0.02 (-0.03%)
At close: 04:35PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202457.7458.4857.4058.0058.0028,017,497
22 Feb 202458.1058.4857.3458.0258.026,288,119
21 Feb 202457.0058.1856.5057.7457.7414,932,547
20 Feb 202458.3658.4457.3857.7457.746,033,070
19 Feb 202458.0058.4457.8558.3458.344,634,444
16 Feb 202457.5859.4057.5858.3458.345,994,599
15 Feb 202457.5658.5057.3858.5058.5021,170,270
14 Feb 202458.2858.6657.3657.9257.925,821,995
13 Feb 202458.8658.9257.2657.3257.327,767,502
12 Feb 202457.8659.0457.0058.4858.486,496,458
09 Feb 202458.3258.9057.5257.8657.865,954,823
08 Feb 202457.6258.7857.5858.5858.584,842,402
07 Feb 202459.3859.7857.5857.7057.706,708,169
06 Feb 202458.5059.2657.9659.0059.005,620,481
05 Feb 202460.0060.0058.5058.5858.586,582,445
02 Feb 202460.0060.0958.7958.9258.926,503,014
01 Feb 202459.3060.3058.9458.9458.947,538,844
31 Jan 202459.6060.6359.0460.0060.0015,578,438
30 Jan 202458.9660.6258.9659.6059.605,994,183
29 Jan 202461.3861.6858.8459.9259.9210,909,065
26 Jan 202461.5062.5060.9261.7661.7611,532,844
25 Jan 202461.9061.9060.7261.0461.045,927,194
24 Jan 202461.0061.9860.7861.1661.165,559,031
23 Jan 202460.6261.5660.6260.9860.983,690,227
22 Jan 202458.2861.1258.2760.6260.626,966,955
19 Jan 202460.8061.3259.4859.7459.745,718,756
18 Jan 202459.6460.6859.2060.4260.4211,098,886
17 Jan 202458.7059.6257.9959.2659.2614,550,670
16 Jan 202458.7060.2157.8659.4859.4810,228,999
15 Jan 202460.1061.1659.8060.6860.6811,595,325
12 Jan 202460.1860.9859.6859.8059.809,948,486
11 Jan 202462.0063.2959.9259.9259.9210,836,135
10 Jan 202462.4063.6062.3462.4462.446,949,236
09 Jan 202464.2664.2663.0663.7463.746,191,547
08 Jan 202463.0064.0662.3064.0664.066,680,561
05 Jan 202462.5063.9062.5063.1263.126,260,127
04 Jan 202464.0064.0362.9663.5063.507,230,492
03 Jan 202462.7063.6862.0462.9262.9211,686,365
02 Jan 202463.2063.9062.5462.9662.967,520,500
29 Dec 202361.8663.6061.8663.2863.284,348,872
28 Dec 202363.0463.8062.7863.3063.306,378,334
27 Dec 202363.3464.0663.1463.8463.849,074,111
22 Dec 202363.0064.6063.0063.3663.364,106,798
21 Dec 202364.5065.1463.8263.9663.9611,169,931
20 Dec 202364.0066.1663.3064.9064.9011,297,775
19 Dec 202363.9863.9862.7663.2263.2226,884,415
18 Dec 202363.0063.0862.0862.9462.9410,592,081
15 Dec 202362.5065.0462.5063.1863.1827,978,024
14 Dec 202362.0063.7459.9663.7463.7426,529,116
13 Dec 202362.9864.1060.8860.8860.8824,379,613
12 Dec 202361.7662.3061.0261.7061.7010,126,951
11 Dec 202360.5661.9660.2061.5461.5410,427,091
08 Dec 202360.0061.4660.0060.9060.908,276,555
07 Dec 202361.6061.6059.6661.2461.247,194,503
06 Dec 202360.0461.8259.6261.2461.2429,968,581
05 Dec 202360.9060.9059.4060.5460.548,719,155
04 Dec 202359.6461.3259.1960.1460.147,203,513
01 Dec 202360.5060.5058.3659.7659.768,627,966
30 Nov 202360.2060.9259.7260.1260.1216,614,012
29 Nov 202359.7260.5459.3860.1860.1810,150,785
28 Nov 202360.5061.4059.3459.8459.8412,571,100
27 Nov 202362.0062.2261.1861.5261.527,249,023
24 Nov 202361.0861.9460.5461.3061.306,846,285
23 Nov 202360.8661.2259.9461.0861.086,829,779
22 Nov 202359.1660.4259.1460.3060.3010,721,274
21 Nov 202361.2861.7459.9660.1060.1011,249,428
20 Nov 202361.3462.4661.0261.3861.387,076,683
17 Nov 202360.3661.9260.2861.9261.9216,929,500
16 Nov 202361.6863.4060.1060.1060.109,702,155
15 Nov 202359.9062.3259.9061.3261.3215,867,478
14 Nov 202359.5260.5259.0459.9259.9227,221,525
13 Nov 202360.6060.6059.4259.5259.526,882,458
10 Nov 202361.0061.3259.5259.7259.7213,176,830
09 Nov 202361.5262.3160.9061.8061.8011,862,418
08 Nov 202361.1062.9460.5661.6861.6844,818,515
07 Nov 202365.0066.1064.4465.6065.6013,881,946
06 Nov 202367.4868.1265.4465.7065.7018,216,655
03 Nov 202364.7067.3264.7066.7866.787,870,140
02 Nov 202363.7866.3663.7865.1465.1410,647,943
01 Nov 202364.9465.4862.9663.5863.5810,856,504
31 Oct 202364.7664.7663.8063.8663.865,957,056
30 Oct 202362.9664.2662.7463.6863.687,523,929
27 Oct 202362.2064.1259.9462.2062.209,396,425
26 Oct 202361.8262.8860.0062.0262.028,347,883
25 Oct 202363.6264.8661.9862.4262.428,421,379
24 Oct 202364.5265.3863.7364.1064.105,208,228
23 Oct 202364.0064.8262.9464.5664.566,646,475
20 Oct 202363.9464.6163.2663.8863.886,986,241
19 Oct 202367.3067.5664.3464.4064.407,784,126
19 Oct 20231.7 Dividend
18 Oct 202368.0068.0066.3266.4864.789,732,425
17 Oct 202367.4268.1067.1767.7666.035,419,698
16 Oct 202363.9267.2663.9267.1265.4015,140,516
13 Oct 202366.1668.1664.8865.0463.3812,206,946
12 Oct 202368.3669.0062.7867.5665.836,045,870
11 Oct 202369.4069.5067.9468.2266.489,607,142
10 Oct 202366.4269.3866.4269.3267.559,469,432
09 Oct 202368.5068.5066.3466.9865.279,796,337
06 Oct 202368.0868.0866.1867.5065.779,371,813
05 Oct 202365.0867.8065.0866.5464.847,662,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...