UK markets closed

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
60.90-0.34 (-0.56%)
At close: 04:45PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202360.0061.4660.0060.9060.906,842,273
07 Dec 202361.6061.6059.6661.2461.247,194,503
06 Dec 202360.0461.8259.6261.2461.2429,968,581
05 Dec 202360.9060.9059.4060.5460.548,719,155
04 Dec 202359.6461.3259.1960.1460.147,203,513
01 Dec 202360.5060.5058.3659.7659.768,627,966
30 Nov 202360.2060.9259.7260.1260.1216,614,012
29 Nov 202359.7260.5459.3860.1860.1810,150,785
28 Nov 202360.5061.4059.3459.8459.8412,571,100
27 Nov 202362.0062.2261.1861.5261.527,249,023
24 Nov 202361.0861.9460.5461.3061.306,846,285
23 Nov 202360.8661.2259.9461.0861.086,829,779
22 Nov 202359.1660.4259.1460.3060.3010,721,274
21 Nov 202361.2861.7459.9660.1060.1011,249,428
20 Nov 202361.3462.4661.0261.3861.387,076,683
17 Nov 202360.3661.9260.2861.9261.9216,929,500
16 Nov 202361.6863.4060.1060.1060.109,702,155
15 Nov 202359.9062.3259.9061.3261.3215,867,478
14 Nov 202359.5260.5259.0459.9259.9227,221,525
13 Nov 202360.6060.6059.4259.5259.526,882,458
10 Nov 202361.0061.3259.5259.7259.7213,176,830
09 Nov 202361.5262.3160.9061.8061.8011,862,418
08 Nov 202361.1062.9460.5661.6861.6844,818,515
07 Nov 202365.0066.1064.4465.6065.6013,881,946
06 Nov 202367.4868.1265.4465.7065.7018,216,655
03 Nov 202364.7067.3264.7066.7866.787,870,140
02 Nov 202363.7866.3663.7865.1465.1410,647,943
01 Nov 202364.9465.4862.9663.5863.5810,856,504
31 Oct 202364.7664.7663.8063.8663.865,957,056
30 Oct 202362.9664.2662.7463.6863.687,523,929
27 Oct 202362.2064.1259.9462.2062.209,396,425
26 Oct 202361.8262.8860.0062.0262.028,347,883
25 Oct 202363.6264.8661.9862.4262.428,421,379
24 Oct 202364.5265.3863.7364.1064.105,208,228
23 Oct 202364.0064.8262.9464.5664.566,646,475
20 Oct 202363.9464.6163.2663.8863.886,986,241
19 Oct 202367.3067.5664.3464.4064.407,784,126
19 Oct 20231.7 Dividend
18 Oct 202368.0068.0066.3266.4864.789,732,425
17 Oct 202367.4268.1067.1767.7666.035,419,698
16 Oct 202363.9267.2663.9267.1265.4015,140,516
13 Oct 202366.1668.1664.8865.0463.3812,206,946
12 Oct 202368.3669.0062.7867.5665.836,045,870
11 Oct 202369.4069.5067.9468.2266.489,607,142
10 Oct 202366.4269.3866.4269.3267.559,469,432
09 Oct 202368.5068.5066.3466.9865.279,796,337
06 Oct 202368.0868.0866.1867.5065.779,371,813
05 Oct 202365.0867.8065.0866.5464.847,662,982
04 Oct 202367.2067.8265.2066.3664.6611,434,150
03 Oct 202370.6870.6867.1667.2665.547,317,484
02 Oct 202371.7471.8068.7068.8067.0410,800,207
29 Sept 202370.9271.7470.1070.6268.8115,538,804
28 Sept 202370.4471.3070.0070.5668.769,941,464
27 Sept 202370.0071.0070.0070.4868.689,612,332
26 Sept 202370.9472.0270.1770.7068.8910,380,323
25 Sept 202372.3273.5471.6072.0470.208,406,330
22 Sept 202374.3274.9572.3272.9871.1111,632,380
21 Sept 202372.3474.3071.7274.3072.409,802,473
20 Sept 202372.8873.0071.5872.5470.699,427,930
19 Sept 202370.0071.9870.0071.3669.5418,973,800
18 Sept 202372.7072.8869.9470.6068.7910,834,813
15 Sept 202372.5073.3872.2672.7670.9032,612,799
14 Sept 202373.0673.1870.8272.3070.458,554,488
13 Sept 202371.7873.0871.7872.3470.499,213,979
12 Sept 202371.7072.8071.7072.7270.867,767,477
11 Sept 202371.2872.5270.8672.4270.576,746,572
08 Sept 202369.5071.2069.5071.0069.183,090,278
07 Sept 202371.7671.7669.9670.0068.213,809,833
06 Sept 202369.7670.7669.7670.5868.784,794,392
05 Sept 202372.0072.0069.9670.8869.074,593,620
04 Sept 202369.0671.8469.0671.0069.186,229,851
01 Sept 202371.2472.0070.6270.6468.833,251,218
31 Aug 202370.6071.9270.5870.8068.9911,629,865
30 Aug 202369.9471.7869.9471.3669.542,956,429
29 Aug 202369.4671.1669.4671.1069.2835,109,205
25 Aug 202370.7870.7868.9068.9267.163,298,198
24 Aug 202369.0671.5069.0669.6267.844,169,465
23 Aug 202369.0070.8469.0070.2068.403,511,947
22 Aug 202370.3270.9669.0869.5267.746,012,482
21 Aug 202370.7270.8269.0669.2867.514,886,201
18 Aug 202371.2871.2868.9470.1068.315,818,003
17 Aug 202371.1071.4069.6370.1668.3711,634,074
16 Aug 202372.4873.1370.7071.1269.303,664,828
15 Aug 202374.5474.5471.6072.6670.807,272,857
14 Aug 202375.0075.0072.4072.8270.966,814,623
11 Aug 202373.7275.7073.7273.7871.898,046,505
10 Aug 202373.1875.2473.1874.8672.953,816,756
09 Aug 202375.3475.9274.3274.3272.429,761,467
08 Aug 202375.0075.4073.9675.0873.1610,903,420
07 Aug 202373.2474.6872.8874.1072.2110,183,440
04 Aug 202371.5673.4871.5673.4471.5613,008,770
03 Aug 202372.2672.7871.0472.7470.886,822,247
02 Aug 202371.3072.7671.3072.3670.516,701,724
01 Aug 202371.8072.9071.7572.7470.8813,515,078
31 Jul 202371.6073.0071.5472.3470.4914,866,353
28 Jul 202371.5473.9070.7472.3270.4711,533,585
27 Jul 202369.5674.0468.6072.4470.5914,109,762
26 Jul 202367.6069.5667.6069.5667.788,522,073
25 Jul 202367.3068.8267.3068.1466.404,923,366
24 Jul 202367.7269.2667.6668.0066.266,327,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...