UK markets closed

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.94+1.32 (+1.62%)
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202382.5283.2081.6182.9482.948,392,933
26 Jan 202381.7482.1080.7681.6281.627,750,191
25 Jan 202381.4682.2280.3081.2081.209,480,854
24 Jan 202380.1281.0879.4280.8480.8427,128,995
23 Jan 202379.9480.7079.1679.9279.929,102,358
20 Jan 202377.8079.3476.8079.0679.0610,587,673
19 Jan 202378.2078.2076.4076.5676.5613,424,961
18 Jan 202378.3279.5677.3777.5477.549,679,587
17 Jan 202378.6080.7278.6079.0879.089,525,075
16 Jan 202377.8281.2277.6580.4080.4011,546,143
13 Jan 202378.2680.0677.5678.5478.5411,499,645
12 Jan 202374.9277.6074.3077.6077.609,503,534
11 Jan 202374.9276.9274.7075.1675.1612,232,760
10 Jan 202379.3080.4875.2876.0276.0225,247,092
09 Jan 202380.2081.4879.8881.4881.4812,358,331
06 Jan 202379.9079.9677.9879.6079.6015,483,726
05 Jan 202377.5080.0077.2079.1279.128,718,201
04 Jan 202377.5078.8677.3678.8678.8613,441,153
03 Jan 202374.2477.8074.2477.4277.4213,023,696
30 Dec 202275.3676.0474.8775.1675.163,065,990
29 Dec 202274.4076.1473.5075.6875.684,414,704
28 Dec 202275.0075.0073.7874.3274.325,921,014
23 Dec 202273.4274.3473.0474.2474.244,588,912
22 Dec 202274.8074.8072.2673.4273.4210,744,734
21 Dec 202271.0073.2870.6073.2873.2835,422,916
20 Dec 202269.1271.2869.0270.8270.8213,137,162
19 Dec 202268.8671.9668.6070.8270.825,509,392
16 Dec 202273.2474.3268.7469.4469.4426,538,979
15 Dec 202276.5076.7274.3474.4874.489,502,730
14 Dec 202277.8077.8075.7176.6876.688,044,520
13 Dec 202273.8678.2473.3876.6276.6214,078,201
12 Dec 202275.6076.2173.5473.9073.905,518,856
09 Dec 202274.8675.9473.0075.5675.566,430,832
08 Dec 202276.2676.2674.4074.5474.546,550,027
07 Dec 202276.7077.5675.5275.8075.808,292,168
06 Dec 202276.6477.6575.6076.9076.905,789,908
05 Dec 202276.3078.0075.5276.8876.887,571,442
02 Dec 202276.4076.4074.3076.0676.066,299,927
01 Dec 202276.5276.5274.2274.5874.588,840,254
30 Nov 202275.8877.0074.4674.8674.8615,471,251
29 Nov 202277.1677.1675.5676.4076.406,316,898
28 Nov 202278.0078.4676.2076.2276.227,320,033
25 Nov 202277.1078.5276.9078.1478.1411,201,169
24 Nov 202276.0077.9275.7077.9277.928,165,423
23 Nov 202274.5075.6473.7875.6475.646,565,464
22 Nov 202273.4674.7672.7674.1474.149,868,710
21 Nov 202274.2474.7273.0473.6673.668,112,896
18 Nov 202275.3475.3473.7474.2674.265,525,512
17 Nov 202274.8675.3773.1773.9673.967,470,654
16 Nov 202276.7477.3473.9474.4474.4413,278,219
15 Nov 202279.2479.8476.4677.3077.3014,119,611
14 Nov 202278.0079.8876.2279.8879.8816,059,145
11 Nov 202272.5277.7871.7477.7877.7820,153,871
10 Nov 202268.8072.8668.8072.2672.269,387,219
09 Nov 202273.3673.3668.2870.0070.0018,751,148
08 Nov 202271.0673.3170.1073.1673.1611,129,868
07 Nov 202268.5071.7368.0271.3871.388,348,841
04 Nov 202268.3069.6467.2668.6068.608,658,963
03 Nov 202267.2469.0467.2468.8268.825,484,064
02 Nov 202269.0069.4668.3869.1669.1612,225,901
01 Nov 202267.6668.5267.4068.5268.5210,900,410
31 Oct 202267.0067.7666.3967.0067.007,076,875
28 Oct 202268.7069.0165.9066.8266.8210,247,778
27 Oct 202267.6270.1267.6269.6069.6013,364,991
26 Oct 202268.0268.7066.8468.7068.707,962,491
25 Oct 202266.1267.5065.8467.3667.367,062,867
24 Oct 202265.3866.7264.9866.0466.045,749,549
21 Oct 202264.3065.6063.2365.0065.008,053,518
20 Oct 202266.6467.4364.3864.8464.8423,233,415
20 Oct 20221.7 Dividend
19 Oct 202265.3469.1665.3467.6865.9814,817,882
18 Oct 202268.8468.9865.4666.0464.3855,138,000
17 Oct 202263.8068.2063.8067.3465.6515,016,153
14 Oct 202262.4663.6861.3861.7060.1510,771,693
13 Oct 202259.2262.9459.1861.7460.198,870,677
12 Oct 202259.9860.4658.0059.5658.0613,045,976
11 Oct 202258.7660.1758.7659.7658.268,928,334
10 Oct 202258.8660.5658.4059.8258.3210,776,038
07 Oct 202258.1659.4058.1658.6457.178,119,763
06 Oct 202258.4659.4458.2858.8857.408,276,354
05 Oct 202260.0061.2658.4458.6057.1312,308,477
04 Oct 202259.2262.1259.2061.6660.1114,513,018
03 Oct 202256.7460.4956.0959.8258.3210,807,844
30 Sept 202254.3457.5854.3457.2855.8415,892,733
29 Sept 202258.0258.2853.9755.2253.8314,906,992
28 Sept 202258.0058.1654.9457.8456.3915,837,401
27 Sept 202261.6061.8658.6058.6057.1319,207,703
26 Sept 202260.0061.1459.7059.9658.457,613,929
23 Sept 202262.5463.3459.8860.6459.1211,986,328
22 Sept 202261.8663.1661.4663.0061.426,679,098
21 Sept 202262.1063.3062.1062.9861.405,925,027
20 Sept 202264.0064.7762.1563.0261.445,408,477
16 Sept 202264.0064.5162.7063.4461.8527,807,232
15 Sept 202262.8464.3062.4464.0662.458,856,542
14 Sept 202265.6466.1261.9162.8061.2214,320,647
13 Sept 202267.1267.8066.0866.3464.679,537,247
12 Sept 202265.5466.9065.5266.7665.089,101,627
09 Sept 202262.5064.7262.2464.6463.026,396,760
08 Sept 202262.2463.4861.4262.0060.4410,889,948
07 Sept 202263.4465.1863.3264.3062.6810,493,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...