ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

73.16

-1.06

(-1.43%)

At close: 04:35PM BST

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	75.00	75.00	73.16	73.16	73.16	3,640,370
11 Aug 2022	73.42	75.06	73.06	74.22	74.22	8,545,455
10 Aug 2022	73.30	73.34	70.60	73.34	73.34	9,538,390
09 Aug 2022	72.28	72.58	71.10	71.28	71.28	7,751,309
08 Aug 2022	72.26	72.50	71.24	71.86	71.86	7,955,826
05 Aug 2022	73.56	73.56	72.02	72.02	72.02	7,081,138
04 Aug 2022	70.54	72.80	70.54	72.76	72.76	9,922,768
03 Aug 2022	69.26	71.30	68.54	70.80	70.80	11,278,923
02 Aug 2022	73.00	73.00	71.25	71.78	71.78	7,127,130
01 Aug 2022	73.86	74.62	72.08	72.08	72.08	11,310,485
29 Jul 2022	71.68	74.90	71.44	73.54	73.54	12,156,080
28 Jul 2022	71.42	74.57	71.42	73.24	73.24	16,334,610
27 Jul 2022	70.80	72.48	70.74	71.42	71.42	12,437,839
26 Jul 2022	71.94	73.12	71.30	71.30	71.30	13,248,346
25 Jul 2022	71.00	72.64	69.80	72.12	72.12	17,769,041
22 Jul 2022	70.18	70.86	68.96	70.20	70.20	7,415,858
21 Jul 2022	70.52	71.34	68.78	70.96	70.96	12,337,394
20 Jul 2022	67.00	69.52	67.00	68.86	68.86	11,100,804
19 Jul 2022	64.42	68.36	64.42	67.66	67.66	9,204,737
18 Jul 2022	65.48	66.32	64.80	65.80	65.80	9,343,713
15 Jul 2022	62.52	64.80	62.39	64.40	64.40	7,410,270
14 Jul 2022	64.24	65.17	62.78	62.88	62.88	6,645,547
13 Jul 2022	65.24	66.14	63.98	64.74	64.74	10,746,542
12 Jul 2022	65.20	66.08	64.14	65.76	65.76	7,184,894
11 Jul 2022	66.26	67.02	64.84	64.88	64.88	7,721,691
08 Jul 2022	66.58	68.34	65.94	67.90	67.90	11,670,690
07 Jul 2022	64.58	66.10	63.58	66.10	66.10	13,489,638
06 Jul 2022	63.90	64.67	62.65	63.46	63.46	16,999,028
05 Jul 2022	65.58	66.08	62.04	63.16	63.16	16,535,282
04 Jul 2022	66.02	66.52	65.06	65.40	65.40	6,051,982
01 Jul 2022	63.98	66.04	63.98	65.62	65.62	11,091,827
30 Jun 2022	65.10	65.62	63.36	65.26	65.26	16,030,140
29 Jun 2022	71.02	71.02	66.52	66.78	66.78	10,809,290
28 Jun 2022	67.80	70.00	67.80	69.34	69.34	9,175,559
27 Jun 2022	69.68	69.82	67.70	67.76	67.76	8,141,542
24 Jun 2022	67.26	69.16	67.08	69.08	69.08	11,642,038
23 Jun 2022	67.56	68.12	66.72	67.20	67.20	14,828,718
22 Jun 2022	69.04	69.76	68.08	68.08	68.08	13,054,211
21 Jun 2022	69.80	71.94	69.28	70.14	70.14	19,483,416
20 Jun 2022	66.18	69.76	66.18	69.72	69.72	10,510,703
17 Jun 2022	64.92	68.08	64.36	65.40	65.40	107,569,266
16 Jun 2022	70.28	70.30	64.88	65.24	65.24	25,206,125
15 Jun 2022	69.40	70.68	69.28	70.02	70.02	15,241,405
14 Jun 2022	68.68	69.46	67.80	68.52	68.52	15,836,478
13 Jun 2022	67.84	68.46	66.39	67.38	67.38	20,441,353
10 Jun 2022	69.44	70.06	68.28	68.52	68.52	20,190,476
09 Jun 2022	69.78	70.12	68.46	69.54	69.54	11,578,190
08 Jun 2022	70.78	70.84	69.42	70.22	70.22	16,000,736
07 Jun 2022	70.08	71.10	69.80	70.52	70.52	18,041,581
06 Jun 2022	71.44	71.84	70.84	70.98	70.98	8,670,250
01 Jun 2022	70.42	73.26	70.42	70.60	70.60	14,157,783
31 May 2022	70.28	70.92	69.47	70.28	70.28	15,993,440
30 May 2022	71.02	73.35	70.20	70.44	70.44	17,321,992
27 May 2022	73.84	73.84	70.64	70.64	70.64	19,278,453
26 May 2022	72.28	73.64	71.82	73.48	73.48	13,112,434
25 May 2022	70.98	72.74	69.65	72.06	72.06	13,344,215
24 May 2022	72.40	72.84	70.02	70.74	70.74	21,907,080
23 May 2022	71.92	74.36	71.19	74.36	74.36	15,002,838
20 May 2022	69.90	72.76	69.90	71.52	71.52	14,783,074
19 May 2022	70.16	70.34	68.70	69.34	69.34	11,764,829
18 May 2022	72.78	72.92	70.38	70.48	70.48	18,912,027
17 May 2022	71.08	73.28	70.80	72.80	72.80	8,739,506
16 May 2022	69.26	70.72	68.58	70.72	70.72	17,232,240
13 May 2022	69.62	70.18	68.88	69.60	69.60	18,816,718
12 May 2022	66.62	69.50	66.38	68.94	68.94	16,414,176
11 May 2022	68.64	69.72	66.74	68.62	68.62	24,759,370
10 May 2022	69.10	69.16	67.06	67.06	67.06	14,557,178
09 May 2022	69.02	69.46	67.36	67.92	67.92	15,883,420
06 May 2022	71.22	72.08	68.68	69.40	69.40	20,160,348
05 May 2022	76.86	77.00	71.14	71.14	71.14	27,251,693
04 May 2022	73.60	75.68	73.60	74.90	74.90	15,703,704
03 May 2022	73.96	75.36	73.58	74.60	74.60	14,701,197
29 Apr 2022	73.90	74.82	73.35	74.30	74.30	20,526,990
28 Apr 2022	73.56	74.80	73.20	73.36	73.36	27,161,615
27 Apr 2022	73.78	74.24	72.54	73.16	73.16	25,697,106
26 Apr 2022	76.24	76.24	73.74	73.74	73.74	19,666,056
25 Apr 2022	73.60	75.38	73.14	74.94	74.94	13,347,477
22 Apr 2022	75.90	78.44	75.50	75.50	75.50	21,918,605
21 Apr 2022	72.94	77.92	72.68	77.28	77.28	32,725,601
20 Apr 2022	74.84	74.98	71.52	72.56	72.56	42,091,074
19 Apr 2022	74.72	75.86	73.84	74.24	74.24	21,895,062
14 Apr 2022	76.00	77.02	75.22	77.02	77.02	17,754,429
13 Apr 2022	78.38	79.38	77.90	79.10	79.10	10,077,761
12 Apr 2022	78.20	79.64	77.90	79.08	79.08	10,233,729
11 Apr 2022	78.66	80.00	78.28	79.14	79.14	14,556,234
08 Apr 2022	78.72	79.08	77.90	79.08	79.08	16,128,177
07 Apr 2022	79.28	80.48	77.60	77.60	77.60	11,320,679
06 Apr 2022	82.00	82.66	77.96	78.68	78.68	26,785,077
05 Apr 2022	82.22	83.30	81.82	82.00	82.00	22,808,012
04 Apr 2022	82.64	83.37	81.81	82.60	82.60	13,306,327
01 Apr 2022	82.10	83.78	81.62	82.42	82.42	13,766,798
31 Mar 2022	83.78	83.78	81.92	81.92	81.92	15,860,389
30 Mar 2022	83.18	84.18	82.30	82.30	82.30	13,597,805
29 Mar 2022	81.92	84.90	81.25	84.10	84.10	13,221,079
28 Mar 2022	82.24	83.18	81.04	81.04	81.04	10,263,342
25 Mar 2022	82.26	82.88	80.82	81.40	81.40	11,236,510
24 Mar 2022	81.98	83.09	81.65	82.14	82.14	13,854,650
23 Mar 2022	82.88	83.16	81.82	82.60	82.60	16,813,272
22 Mar 2022	82.84	83.12	80.80	83.00	83.00	15,633,719
21 Mar 2022	84.20	85.12	82.49	82.80	82.80	21,985,473
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.5220%)

BTC-GBP20,169.51-42.29(-0.21%)

ITV plc (ITV.L)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.5220%)

BTC-GBP
20,169.51
-42.29(-0.21%)