UK markets closed

ITV plc (ITV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
74.74+2.56 (+3.55%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202072.9074.7472.1874.7474.7411,041,672
22 Oct 202070.0272.3269.0872.1872.1812,157,908
21 Oct 202071.5472.1270.1070.7870.7813,871,659
20 Oct 202071.5072.9070.1871.9671.9613,362,090
19 Oct 202072.9674.0671.2872.1072.1015,119,114
16 Oct 202074.1275.3873.0673.8273.8210,880,765
15 Oct 202074.6674.6671.9774.2074.2017,274,558
14 Oct 202074.2076.3872.6875.4275.4215,665,442
13 Oct 202073.9874.3272.2273.1473.1417,823,625
12 Oct 202076.3677.9274.5174.7274.7220,857,213
09 Oct 202076.1077.1275.9276.3676.3625,928,564
08 Oct 202074.8677.1274.3176.4276.4221,315,484
07 Oct 202075.5075.5073.7874.9074.9022,168,142
06 Oct 202072.5875.3271.8374.9674.9627,323,883
05 Oct 202070.5472.7070.4672.2472.2426,847,934
02 Oct 202068.7470.0067.7569.9269.9224,834,410
01 Oct 202067.1869.2466.5168.7468.7428,180,839
30 Sep 202064.5268.4863.7967.6267.6227,018,656
29 Sep 202065.9866.7265.1265.6865.6814,258,109
28 Sep 202063.3666.1663.1466.1466.1419,724,914
25 Sep 202062.0262.9960.9062.8062.8015,583,607
24 Sep 202058.6061.5758.2261.0261.0216,443,146
23 Sep 202061.3262.5859.9059.9059.9018,509,690
22 Sep 202060.8661.1457.8460.4460.4418,091,722
21 Sep 202064.1664.4058.5659.8459.8430,607,951
18 Sep 202067.3067.3064.6064.6064.60124,146,813
17 Sep 202064.9467.8264.6066.7466.7431,806,203
16 Sep 202066.0066.0064.4465.8465.8415,468,227
15 Sep 202065.1466.0064.5865.8465.8413,884,124
14 Sep 202065.4866.4564.8065.1865.1818,600,785
11 Sep 202064.4066.0263.9464.7264.7222,779,924
10 Sep 202062.6865.3462.4064.2464.2419,693,123
09 Sep 202064.1464.8062.4062.6062.6021,157,131
08 Sep 202063.8265.3663.7264.4664.4635,301,023
07 Sep 202063.2864.7563.1063.8063.8015,929,586
04 Sep 202062.4064.0862.1063.0063.0075,444,008
03 Sep 202058.8064.7058.8062.0062.0047,797,640
02 Sep 202057.5659.8457.3659.0859.0831,570,073
01 Sep 202058.0060.1357.0657.0657.06101,943,528
28 Aug 202061.6262.0059.5260.7260.72286,604,881
27 Aug 202059.0861.9256.4661.5861.5828,269,356
26 Aug 202060.4260.7058.4259.3859.3824,348,706
25 Aug 202062.8863.7660.4660.6460.6427,287,548
24 Aug 202060.6462.7260.0462.7262.7216,724,326
21 Aug 202060.0862.0860.0260.1460.1418,851,576
20 Aug 202060.6261.6259.9661.3061.3014,343,382
19 Aug 202060.1661.8059.7661.8061.8018,164,445
18 Aug 202060.9862.9260.3460.4260.4222,027,347
17 Aug 202060.4662.5860.3461.6861.6824,921,557
14 Aug 202062.7662.9760.1062.2862.2823,327,162
13 Aug 202064.8065.8262.4062.7262.7231,210,931
12 Aug 202065.9067.6165.2566.0266.0232,318,304
11 Aug 202062.0265.9262.0265.6465.6423,280,926
10 Aug 202063.5064.4961.4062.0262.0227,930,011
07 Aug 202062.9863.8462.1462.8062.8019,722,002
06 Aug 202060.3664.0157.6263.3063.3036,635,562
05 Aug 202061.0262.4658.6260.9060.9032,974,594
04 Aug 202056.8059.5256.0359.4059.4028,382,066
03 Aug 202055.7257.0854.1656.8856.8821,729,443
31 Jul 202059.5859.8256.3656.6856.6822,182,931
30 Jul 202060.8660.8757.6859.0259.0219,515,659
29 Jul 202059.1661.5858.6460.8460.8431,751,715
28 Jul 202059.8260.4658.5959.5459.5422,092,353
27 Jul 202062.0062.4759.4659.5059.5021,640,888
24 Jul 202062.4064.4361.4461.4461.4430,675,924
23 Jul 202064.9665.9463.4463.4463.4414,708,510
22 Jul 202063.7664.8663.4464.1864.1817,323,653
21 Jul 202065.0665.7262.9764.2264.2236,166,199
20 Jul 202066.1066.6864.5264.6064.6027,844,314
17 Jul 202068.5469.1666.6466.8266.8216,727,112
16 Jul 202070.0070.8768.2668.5068.5011,090,541
15 Jul 202069.5070.6868.1269.9869.9816,077,225
14 Jul 202067.0069.6266.5468.0468.0426,488,993
13 Jul 202067.6068.9266.9067.5667.5614,344,769
10 Jul 202066.4467.3865.5667.3067.3019,916,724
09 Jul 202069.4269.8266.3066.3066.3015,207,798
08 Jul 202068.5069.5268.0468.4068.4017,552,725
07 Jul 202070.7071.1669.1269.4469.4416,734,397
06 Jul 202073.3874.3870.1070.8470.8418,563,527
03 Jul 202075.1675.5471.3271.9271.929,149,866
02 Jul 202072.8475.7472.4073.7673.7614,618,138
01 Jul 202074.8075.1070.7471.6271.6212,978,371
30 Jun 202074.2875.0072.6874.6874.6812,602,297
29 Jun 202071.0874.4671.0073.8073.8014,397,787
26 Jun 202073.1673.8871.5871.7471.749,822,931
25 Jun 202073.4873.8870.8672.4872.4816,902,587
24 Jun 202076.7678.6173.9874.2074.2014,298,292
23 Jun 202078.8280.1077.1477.7077.709,536,895
22 Jun 202077.1480.0476.6277.9877.9814,449,688
19 Jun 202078.1479.5976.9378.2478.2422,044,020
18 Jun 202079.2079.2076.0277.7677.7613,768,668
17 Jun 202079.5081.5277.8878.3678.3613,218,872
16 Jun 202081.5483.4878.4279.4679.4621,205,024
15 Jun 202076.8878.9275.9778.9278.9211,774,297
12 Jun 202074.4880.7473.5078.7078.7037,585,343
11 Jun 202081.2281.2276.0076.0076.0020,416,903
10 Jun 202086.2088.7083.1883.7283.7221,689,916
09 Jun 202090.8691.6285.4086.0086.0024,161,147
08 Jun 202088.1491.6687.4690.8690.8623,734,200
05 Jun 202088.6290.0787.5088.2088.2015,808,027
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...