UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
20 Jul 202267.0069.5267.0068.8668.8611,100,804
19 Jul 202264.4268.3664.4267.6667.669,204,737
18 Jul 202265.4866.3264.8065.8065.809,343,713
15 Jul 202262.5264.8062.3964.4064.407,410,270
14 Jul 202264.2465.1762.7862.8862.886,645,547
13 Jul 202265.2466.1463.9864.7464.7410,746,542
12 Jul 202265.2066.0864.1465.7665.767,184,894
11 Jul 202266.2667.0264.8464.8864.887,721,691
08 Jul 202266.5868.3465.9467.9067.9011,670,690
07 Jul 202264.5866.1063.5866.1066.1013,489,638
06 Jul 202263.9064.6762.6563.4663.4616,999,028
05 Jul 202265.5866.0862.0463.1663.1616,535,282
04 Jul 202266.0266.5265.0665.4065.406,051,982
01 Jul 202263.9866.0463.9865.6265.6211,091,827
30 Jun 202265.1065.6263.3665.2665.2616,030,140
29 Jun 202271.0271.0266.5266.7866.7810,809,290
28 Jun 202267.8070.0067.8069.3469.349,175,559
27 Jun 202269.6869.8267.7067.7667.768,141,542
24 Jun 202267.2669.1667.0869.0869.0811,642,038
23 Jun 202267.5668.1266.7267.2067.2014,828,718
22 Jun 202269.0469.7668.0868.0868.0813,054,211
21 Jun 202269.8071.9469.2870.1470.1419,483,416
20 Jun 202266.1869.7666.1869.7269.7210,510,703
17 Jun 202264.9268.0864.3665.4065.40107,569,266
16 Jun 202270.2870.3064.8865.2465.2425,206,125
15 Jun 202269.4070.6869.2870.0270.0215,241,405
14 Jun 202268.6869.4667.8068.5268.5215,836,478
13 Jun 202267.8468.4666.3967.3867.3820,441,353
10 Jun 202269.4470.0668.2868.5268.5220,190,476
09 Jun 202269.7870.1268.4669.5469.5411,578,190
08 Jun 202270.7870.8469.4270.2270.2216,000,736
07 Jun 202270.0871.1069.8070.5270.5218,041,581
06 Jun 202271.4471.8470.8470.9870.988,670,250
01 Jun 202270.4273.2670.4270.6070.6014,157,783
31 May 202270.2870.9269.4770.2870.2815,993,440
30 May 202271.0273.3570.2070.4470.4417,321,992
27 May 202273.8473.8470.6470.6470.6419,278,453
26 May 202272.2873.6471.8273.4873.4813,112,434
25 May 202270.9872.7469.6572.0672.0613,344,215
24 May 202272.4072.8470.0270.7470.7421,907,080
23 May 202271.9274.3671.1974.3674.3615,002,838
20 May 202269.9072.7669.9071.5271.5214,783,074
19 May 202270.1670.3468.7069.3469.3411,764,829
18 May 202272.7872.9270.3870.4870.4818,912,027
17 May 202271.0873.2870.8072.8072.808,739,506
16 May 202269.2670.7268.5870.7270.7217,232,240
13 May 202269.6270.1868.8869.6069.6018,816,718
12 May 202266.6269.5066.3868.9468.9416,414,176
11 May 202268.6469.7266.7468.6268.6224,759,370
10 May 202269.1069.1667.0667.0667.0614,557,178
09 May 202269.0269.4667.3667.9267.9215,883,420
06 May 202271.2272.0868.6869.4069.4020,160,348
05 May 202276.8677.0071.1471.1471.1427,251,693
04 May 202273.6075.6873.6074.9074.9015,703,704
03 May 202273.9675.3673.5874.6074.6014,701,197
29 Apr 202273.9074.8273.3574.3074.3020,526,990
28 Apr 202273.5674.8073.2073.3673.3627,161,615
27 Apr 202273.7874.2472.5473.1673.1625,697,106
26 Apr 202276.2476.2473.7473.7473.7419,666,056
25 Apr 202273.6075.3873.1474.9474.9413,347,477
22 Apr 202275.9078.4475.5075.5075.5021,918,605
21 Apr 202272.9477.9272.6877.2877.2832,725,601
20 Apr 202274.8474.9871.5272.5672.5642,091,074
19 Apr 202274.7275.8673.8474.2474.2421,895,062
14 Apr 202276.0077.0275.2277.0277.0217,754,429
13 Apr 202278.3879.3877.9079.1079.1010,077,761
12 Apr 202278.2079.6477.9079.0879.0810,233,729
11 Apr 202278.6680.0078.2879.1479.1414,556,234
08 Apr 202278.7279.0877.9079.0879.0816,128,177
07 Apr 202279.2880.4877.6077.6077.6011,320,679
06 Apr 202282.0082.6677.9678.6878.6826,785,077
05 Apr 202282.2283.3081.8282.0082.0022,808,012
04 Apr 202282.6483.3781.8182.6082.6013,306,327
01 Apr 202282.1083.7881.6282.4282.4213,766,798
31 Mar 202283.7883.7881.9281.9281.9215,860,389
30 Mar 202283.1884.1882.3082.3082.3013,597,805
29 Mar 202281.9284.9081.2584.1084.1013,221,079
28 Mar 202282.2483.1881.0481.0481.0410,263,342
25 Mar 202282.2682.8880.8281.4081.4011,236,510
24 Mar 202281.9883.0981.6582.1482.1413,854,650
23 Mar 202282.8883.1681.8282.6082.6016,813,272
22 Mar 202282.8483.1280.8083.0083.0015,633,719
21 Mar 202284.2085.1282.4982.8082.8021,985,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...