UK markets closed

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
109.50-0.10 (-0.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021110.80110.95109.30109.50109.505,231,496
24 Sept 2021110.50110.90109.35109.60109.607,141,760
23 Sept 2021112.30113.10110.70111.05111.057,217,809
22 Sept 2021108.60111.60108.60111.10111.107,637,304
21 Sept 2021108.15109.85107.60107.95107.9511,513,912
20 Sept 2021107.25108.30105.65107.45107.457,779,216
17 Sept 2021110.90111.15108.00108.55108.5516,973,183
16 Sept 2021110.00111.27109.25110.00110.0010,619,347
15 Sept 2021110.25111.35108.80108.95108.9510,311,539
14 Sept 2021111.85113.80109.90110.70110.7016,429,947
13 Sept 2021111.79112.15110.95111.40111.40200,996
10 Sept 2021113.40113.70111.45111.55111.555,417,010
09 Sept 2021113.50114.10111.90113.20113.205,920,357
08 Sept 2021115.60117.25114.70114.75114.758,378,661
07 Sept 2021116.30116.95115.80116.60116.606,505,950
06 Sept 2021114.60117.45113.60117.05117.055,510,358
03 Sept 2021115.35115.95114.15114.15114.156,524,282
02 Sept 2021115.65115.90113.99115.50115.506,164,223
01 Sept 2021117.10117.53115.05115.65115.657,661,740
31 Aug 2021118.10118.50114.68115.80115.809,762,737
27 Aug 2021117.85118.30115.78117.60117.604,825,333
26 Aug 2021116.45119.13114.86118.35118.357,814,578
25 Aug 2021115.30117.60114.66116.45116.457,383,200
24 Aug 2021114.00115.60114.00115.15115.156,182,528
23 Aug 2021116.60117.30114.35115.10115.104,618,755
20 Aug 2021116.25116.30114.01115.15115.157,727,470
19 Aug 2021118.80118.80115.55115.55115.556,547,679
18 Aug 2021119.70120.55118.20120.55120.555,786,393
17 Aug 2021119.65119.85117.85118.35118.355,921,075
16 Aug 2021118.30121.15118.30120.45120.458,093,252
13 Aug 2021118.70121.40118.40120.90120.908,882,335
12 Aug 2021119.00119.80117.60119.05119.054,931,319
11 Aug 2021117.55119.20116.60119.20119.205,980,376
10 Aug 2021115.30117.74114.35117.55117.557,592,822
09 Aug 2021116.70116.70113.95115.20115.205,720,406
06 Aug 2021115.70118.05115.50117.15117.1510,228,096
05 Aug 2021113.40116.65113.25116.30116.3013,266,010
04 Aug 2021113.05114.60112.12114.30114.3015,173,741
03 Aug 2021114.45114.55111.90112.50112.5017,216,999
02 Aug 2021113.35115.70112.30114.35114.356,669,463
30 Jul 2021112.85114.47111.10112.20112.2013,100,424
29 Jul 2021119.40119.40113.40114.15114.1511,620,457
28 Jul 2021121.95124.50115.55117.75117.7513,538,738
27 Jul 2021120.10120.60118.40119.35119.356,894,006
26 Jul 2021120.50121.80119.90121.25121.2510,971,174
23 Jul 2021121.10122.65120.25121.00121.006,076,464
22 Jul 2021120.85123.25119.90119.90119.905,790,001
21 Jul 2021115.55121.00115.55120.65120.657,381,195
20 Jul 2021114.05117.10113.54115.90115.9011,055,921
19 Jul 2021120.30120.90112.50113.25113.2512,310,562
16 Jul 2021122.95123.35120.75121.30121.306,722,867
15 Jul 2021124.20124.45121.40122.15122.157,596,297
14 Jul 2021124.05125.70123.60124.45124.454,147,421
13 Jul 2021123.85125.95123.80124.85124.856,119,319
12 Jul 2021123.90124.30121.75123.75123.755,057,794
09 Jul 2021121.50124.30120.71124.30124.307,891,332
08 Jul 2021124.95125.45120.55121.15121.1517,985,749
07 Jul 2021126.35127.10125.00125.45125.4514,467,177
06 Jul 2021128.90129.35124.85126.00126.006,761,999
05 Jul 2021129.90130.90128.80128.95128.953,498,402
02 Jul 2021128.70130.00128.43129.90129.904,647,853
01 Jul 2021126.70128.95126.30128.95128.956,389,195
30 Jun 2021125.75126.85124.25125.55125.557,960,530
29 Jun 2021125.05125.90124.48125.40125.404,316,359
28 Jun 2021127.70127.95124.85124.85124.858,995,868
25 Jun 2021127.20129.03127.20127.70127.705,848,430
24 Jun 2021127.55128.05126.45127.00127.007,513,762
23 Jun 2021128.00128.88126.80126.90126.905,905,814
22 Jun 2021127.80128.45127.23128.10128.107,153,927
21 Jun 2021127.20128.10124.00127.55127.5510,917,798
18 Jun 2021128.75129.60125.45126.80126.8095,460,467
17 Jun 2021129.70130.45128.30128.60128.6016,886,172
16 Jun 2021128.60130.10128.15130.10130.1017,321,095
15 Jun 2021132.55132.55128.35128.85128.8513,705,000
14 Jun 2021131.40134.15130.28131.25131.256,264,530
11 Jun 2021128.40131.00127.80130.00130.005,808,755
10 Jun 2021130.00130.00127.30128.05128.056,304,895
09 Jun 2021132.05132.80129.70129.80129.805,089,949
08 Jun 2021131.85132.55129.83132.50132.509,457,319
07 Jun 2021127.70131.45127.70131.45131.455,065,630
04 Jun 2021128.85129.61127.65127.65127.653,268,500
03 Jun 2021130.85130.85126.80128.65128.657,518,563
02 Jun 2021131.50132.05129.00130.85130.855,167,160
01 Jun 2021128.95131.90128.45131.50131.508,809,959
28 May 2021127.95129.50127.75128.40128.406,613,378
27 May 2021127.70128.90126.35127.15127.1518,548,997
26 May 2021129.20129.35127.60127.90127.9010,629,492
25 May 2021129.65130.40128.10128.65128.658,001,001
24 May 2021128.70129.95127.90129.95129.9519,851,863
21 May 2021128.45129.35126.92128.70128.706,440,573
20 May 2021129.50129.90127.48128.75128.7510,816,971
19 May 2021128.85129.10126.20128.90128.9013,056,807
18 May 2021128.20129.50127.00129.05129.0510,163,862
17 May 2021128.80129.55126.00126.40126.4010,806,252
14 May 2021127.50129.00125.80128.35128.3516,530,916
13 May 2021122.35127.79121.35126.95126.9517,731,903
12 May 2021120.90124.00119.60124.00124.0016,852,916
11 May 2021124.50125.45119.85120.25120.2528,595,249
10 May 2021127.00127.55124.63125.85125.858,959,704
07 May 2021126.45127.00124.56125.80125.808,194,659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...