UK markets open in 1 hour 4 minutes

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
61.66+1.84 (+3.08%)
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202259.2262.1259.2061.6661.6614,513,018
03 Oct 202256.7460.4956.0959.8259.8210,807,844
30 Sept 202254.3457.5854.3457.2857.2815,892,733
29 Sept 202258.0258.2853.9755.2255.2214,906,992
28 Sept 202258.0058.1654.9457.8457.8415,837,401
27 Sept 202261.6061.8658.6058.6058.6019,207,703
26 Sept 202260.0061.1459.7059.9659.967,613,929
23 Sept 202262.5463.3459.8860.6460.6411,986,328
22 Sept 202261.8663.1661.4663.0063.006,679,098
21 Sept 202262.1063.3062.1062.9862.985,925,027
20 Sept 202264.0064.7762.1563.0263.025,408,477
16 Sept 202264.0064.5162.7063.4463.4427,807,232
15 Sept 202262.8464.3062.4464.0664.068,856,542
14 Sept 202265.6466.1261.9162.8062.8014,320,647
13 Sept 202267.1267.8066.0866.3466.349,537,247
12 Sept 202265.5466.9065.5266.7666.769,101,627
09 Sept 202262.5064.7262.2464.6464.646,396,760
08 Sept 202262.2463.4861.4262.0062.0010,889,948
07 Sept 202263.4465.1863.3264.3064.3010,493,060
06 Sept 202262.7465.7062.6263.9463.9441,504,497
05 Sept 202262.6063.0461.9962.7462.746,257,605
02 Sept 202261.9463.8761.8863.7463.747,653,831
01 Sept 202263.7464.1861.0661.2261.2210,133,822
31 Aug 202264.9065.2663.7264.3064.3012,193,648
30 Aug 202263.2065.1063.2063.2063.209,011,739
26 Aug 202264.8065.4663.8163.8263.827,037,161
25 Aug 202264.4665.9664.0264.0264.024,970,192
24 Aug 202264.2065.8864.2065.1265.127,035,372
23 Aug 202265.7665.9864.8865.9265.9210,497,741
22 Aug 202265.4066.9864.8464.8464.8412,815,032
19 Aug 202267.1067.8266.6466.6466.649,899,623
18 Aug 202269.6069.6067.8067.9067.906,809,814
17 Aug 202271.5071.5068.2068.2068.208,316,962
16 Aug 202273.0073.0071.1471.2471.247,951,341
15 Aug 202272.0073.6871.1471.4071.408,692,761
12 Aug 202275.0075.0073.1673.1673.163,640,370
11 Aug 202273.4275.0673.0674.2274.228,545,455
10 Aug 202273.3073.3470.6073.3473.349,538,390
09 Aug 202272.2872.5871.1071.2871.287,751,309
08 Aug 202272.2672.5071.2471.8671.867,955,826
05 Aug 202273.5673.5672.0272.0272.027,081,138
04 Aug 202270.5472.8070.5472.7672.769,922,768
03 Aug 202269.2671.3068.5470.8070.8011,278,923
02 Aug 202273.0073.0071.2571.7871.787,127,130
01 Aug 202273.8674.6272.0872.0872.0811,310,485
29 Jul 202271.6874.9071.4473.5473.5412,156,080
28 Jul 202271.4274.5771.4273.2473.2416,334,610
27 Jul 202270.8072.4870.7471.4271.4212,437,839
26 Jul 202271.9473.1271.3071.3071.3013,248,346
25 Jul 202271.0072.6469.8072.1272.1217,769,041
22 Jul 202270.1870.8668.9670.2070.207,415,858
21 Jul 202270.5271.3468.7870.9670.9612,337,394
20 Jul 202267.0069.5267.0068.8668.8611,100,804
19 Jul 202264.4268.3664.4267.6667.669,204,737
18 Jul 202265.4866.3264.8065.8065.809,343,713
15 Jul 202262.5264.8062.3964.4064.407,410,270
14 Jul 202264.2465.1762.7862.8862.886,645,547
13 Jul 202265.2466.1463.9864.7464.7410,746,542
12 Jul 202265.2066.0864.1465.7665.767,184,894
11 Jul 202266.2667.0264.8464.8864.887,721,691
08 Jul 202266.5868.3465.9467.9067.9011,670,690
07 Jul 202264.5866.1063.5866.1066.1013,489,638
06 Jul 202263.9064.6762.6563.4663.4616,999,028
05 Jul 202265.5866.0862.0463.1663.1616,535,282
04 Jul 202266.0266.5265.0665.4065.406,051,982
01 Jul 202263.9866.0463.9865.6265.6211,091,827
30 Jun 202265.1065.6263.3665.2665.2616,030,140
29 Jun 202271.0271.0266.5266.7866.7810,809,290
28 Jun 202267.8070.0067.8069.3469.349,175,559
27 Jun 202269.6869.8267.7067.7667.768,141,542
24 Jun 202267.2669.1667.0869.0869.0811,642,038
23 Jun 202267.5668.1266.7267.2067.2014,828,718
22 Jun 202269.0469.7668.0868.0868.0813,054,211
21 Jun 202269.8071.9469.2870.1470.1419,483,416
20 Jun 202266.1869.7666.1869.7269.7210,510,703
17 Jun 202264.9268.0864.3665.4065.40107,569,266
16 Jun 202270.2870.3064.8865.2465.2425,206,125
15 Jun 202269.4070.6869.2870.0270.0215,241,405
14 Jun 202268.6869.4667.8068.5268.5215,836,478
13 Jun 202267.8468.4666.3967.3867.3820,441,353
10 Jun 202269.4470.0668.2868.5268.5220,190,476
09 Jun 202269.7870.1268.4669.5469.5411,578,190
08 Jun 202270.7870.8469.4270.2270.2216,000,736
07 Jun 202270.0871.1069.8070.5270.5218,041,581
06 Jun 202271.4471.8470.8470.9870.988,670,250
01 Jun 202270.4273.2670.4270.6070.6014,157,783
31 May 202270.2870.9269.4770.2870.2815,993,440
30 May 202271.0273.3570.2070.4470.4417,321,992
27 May 202273.8473.8470.6470.6470.6419,278,453
26 May 202272.2873.6471.8273.4873.4813,112,434
25 May 202270.9872.7469.6572.0672.0613,344,215
24 May 202272.4072.8470.0270.7470.7421,907,080
23 May 202271.9274.3671.1974.3674.3615,002,838
20 May 202269.9072.7669.9071.5271.5214,783,074
19 May 202270.1670.3468.7069.3469.3411,764,829
18 May 202272.7872.9270.3870.4870.4818,912,027
17 May 202271.0873.2870.8072.8072.808,739,506
16 May 202269.2670.7268.5870.7270.7217,232,240
13 May 202269.6270.1868.8869.6069.6018,816,718
12 May 202266.6269.5066.3868.9468.9416,414,176
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...