UK markets open in 6 hours 33 minutes

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
80.40-1.08 (-1.33%)
At close: 06:45PM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.000.000.0080.4080.401,166,667
24 Mar 202382.4082.4080.0881.4881.487,817,478
23 Mar 202382.4083.4481.3482.5682.566,447,359
22 Mar 202383.5483.6082.3682.7082.707,577,821
21 Mar 202379.4883.3479.4882.7682.765,519,568
20 Mar 202378.8880.3675.8080.0680.067,540,821
17 Mar 202381.9882.7477.9678.5478.5419,164,976
16 Mar 202382.4682.6080.4081.4881.489,750,880
15 Mar 202381.6882.4479.3680.5080.5016,488,874
14 Mar 202381.2883.1681.2082.7882.789,301,660
13 Mar 202384.6285.2480.5881.6881.6814,403,212
10 Mar 202385.3285.8483.9685.1685.169,541,186
09 Mar 202389.8889.8886.7287.5087.505,992,055
08 Mar 202386.3888.3486.3887.7487.746,775,187
07 Mar 202387.0688.5286.3687.7087.708,349,003
06 Mar 202386.5488.8486.5487.9687.968,726,801
03 Mar 202385.6687.6683.6487.3287.3214,423,050
02 Mar 202386.5889.2484.6585.4485.4424,909,361
01 Mar 202388.4689.7487.8088.4888.4810,704,332
28 Feb 202389.0089.1887.1688.4088.4019,228,782
27 Feb 202388.2889.7287.8889.7289.728,771,751
24 Feb 202389.2289.8887.4287.8887.886,740,856
23 Feb 202386.4489.4086.4089.0889.0814,369,178
22 Feb 202386.3487.1485.1286.4486.448,865,954
21 Feb 202387.9288.3086.6987.2487.2413,014,740
20 Feb 202389.4689.8687.9688.7488.747,952,562
17 Feb 202387.6689.2886.5089.0089.008,866,597
16 Feb 202388.7488.7486.8887.5887.585,911,606
15 Feb 202386.3487.5085.9087.2087.207,753,388
14 Feb 202386.3288.2285.0486.6286.6212,431,675
13 Feb 202388.4889.4186.1486.3686.3617,037,253
10 Feb 202388.6089.9487.1888.6088.6015,285,333
09 Feb 202390.0096.6288.7290.0690.0639,770,460
08 Feb 202386.4090.0086.4089.9089.9016,112,939
07 Feb 202385.4886.7085.2686.6486.6418,354,027
06 Feb 202387.9887.9884.6085.2685.2610,724,865
03 Feb 202387.6087.7986.2687.4887.488,389,816
02 Feb 202384.3888.2083.3487.5087.5018,456,277
01 Feb 202381.5684.0981.0782.6682.6618,147,329
31 Jan 202381.2481.7880.2280.8880.8836,119,051
30 Jan 202382.6682.6681.1281.8281.8210,158,804
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...