UK Markets close in 6 hrs 59 mins

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
74.42-0.12 (-0.16%)
As of 09:16AM GMT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202274.8675.3074.2874.4274.42594,924
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
19 Oct 202265.3469.1665.3467.6867.6814,817,882
18 Oct 202268.8468.9865.4666.0466.0455,138,000
17 Oct 202263.8068.2063.8067.3467.3415,016,153
14 Oct 202262.4663.6861.3861.7061.7010,771,693
13 Oct 202259.2262.9459.1861.7461.748,870,677
12 Oct 202259.9860.4658.0059.5659.5613,045,976
11 Oct 202258.7660.1758.7659.7659.768,928,334
10 Oct 202258.8660.5658.4059.8259.8210,776,038
07 Oct 202258.1659.4058.1658.6458.648,119,763
06 Oct 202258.4659.4458.2858.8858.888,276,354
05 Oct 202260.0061.2658.4458.6058.6012,308,477
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...