ITV plc (ITV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:06PM BST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 82.90 | 84.75 | 82.60 | 84.20 | 84.20 | 2,165,599 |
| Jul 04, 2024 | 83.50 | 84.05 | 82.00 | 82.80 | 82.80 | 3,979,367 |
| Jul 03, 2024 | 80.70 | 83.05 | 75.55 | 83.05 | 83.05 | 6,228,249 |
| Jul 02, 2024 | 79.10 | 80.85 | 79.05 | 80.45 | 80.45 | 4,663,305 |
| Jul 01, 2024 | 80.65 | 82.35 | 79.90 | 79.90 | 79.90 | 5,462,754 |
| Jun 28, 2024 | 81.30 | 81.40 | 80.45 | 80.50 | 80.50 | 3,613,226 |
| Jun 27, 2024 | 79.80 | 81.35 | 79.65 | 80.80 | 80.80 | 5,387,115 |
| Jun 26, 2024 | 81.30 | 81.50 | 79.75 | 79.85 | 79.85 | 14,359,906 |
| Jun 25, 2024 | 82.05 | 82.70 | 79.60 | 81.20 | 81.20 | 29,751,513 |
| Jun 24, 2024 | 80.50 | 82.85 | 76.20 | 82.20 | 82.20 | 13,417,758 |
| Jun 21, 2024 | 78.00 | 80.85 | 77.20 | 80.30 | 80.30 | 54,934,914 |
| Jun 20, 2024 | 74.55 | 77.35 | 74.55 | 76.70 | 76.70 | 5,023,661 |
| Jun 19, 2024 | 74.60 | 76.55 | 74.60 | 76.00 | 76.00 | 8,284,711 |
| Jun 18, 2024 | 76.20 | 77.20 | 76.05 | 76.05 | 76.05 | 6,879,585 |
| Jun 17, 2024 | 75.85 | 77.05 | 74.85 | 76.15 | 76.15 | 7,416,609 |
| Jun 14, 2024 | 77.65 | 77.65 | 74.85 | 75.70 | 75.70 | 7,230,177 |
| Jun 13, 2024 | 77.40 | 78.35 | 75.60 | 76.00 | 76.00 | 6,305,367 |
| Jun 12, 2024 | 76.10 | 79.10 | 75.45 | 78.50 | 78.50 | 7,398,985 |
| Jun 11, 2024 | 80.00 | 80.00 | 76.95 | 77.15 | 77.15 | 7,643,976 |
| Jun 10, 2024 | 78.10 | 79.55 | 77.60 | 78.20 | 78.20 | 5,824,620 |
| Jun 07, 2024 | 77.30 | 79.45 | 77.30 | 79.05 | 79.05 | 6,719,967 |
| Jun 06, 2024 | 78.75 | 79.00 | 74.35 | 78.95 | 78.95 | 4,279,948 |
| Jun 05, 2024 | 78.20 | 79.55 | 78.20 | 78.60 | 78.60 | 23,619,274 |
| Jun 04, 2024 | 79.00 | 79.50 | 77.30 | 78.40 | 78.40 | 5,712,286 |
| Jun 03, 2024 | 79.40 | 81.05 | 78.45 | 78.90 | 78.90 | 6,702,418 |
| May 31, 2024 | 78.60 | 79.80 | 77.50 | 79.60 | 79.60 | 11,564,429 |
| May 30, 2024 | 76.60 | 78.66 | 75.95 | 78.00 | 78.00 | 7,864,939 |
| May 29, 2024 | 77.85 | 79.50 | 76.33 | 76.75 | 76.75 | 5,626,182 |
| May 28, 2024 | 78.00 | 78.95 | 77.15 | 78.05 | 78.05 | 7,109,471 |
| May 24, 2024 | 74.65 | 77.20 | 72.55 | 77.20 | 77.20 | 8,444,470 |
| May 23, 2024 | 77.95 | 77.95 | 75.65 | 75.65 | 75.65 | 13,647,709 |
| May 22, 2024 | 78.20 | 78.65 | 75.15 | 77.10 | 77.10 | 6,983,558 |
| May 21, 2024 | 77.70 | 78.85 | 77.00 | 78.55 | 78.55 | 6,162,887 |
| May 20, 2024 | 76.60 | 79.40 | 75.55 | 77.70 | 77.70 | 5,312,062 |
| May 17, 2024 | 79.15 | 79.75 | 77.35 | 78.40 | 78.40 | 6,217,464 |
| May 16, 2024 | 78.70 | 79.50 | 77.40 | 78.80 | 78.80 | 4,191,771 |
| May 15, 2024 | 78.70 | 82.55 | 77.95 | 78.30 | 78.30 | 12,914,509 |
| May 14, 2024 | 77.10 | 79.20 | 76.95 | 79.20 | 79.20 | 9,310,722 |
| May 13, 2024 | 78.55 | 79.15 | 76.25 | 76.95 | 76.95 | 22,103,741 |
| May 10, 2024 | 76.80 | 78.55 | 76.55 | 78.30 | 78.30 | 13,616,417 |
| May 09, 2024 | 74.00 | 76.65 | 73.89 | 76.60 | 76.60 | 19,301,271 |
| May 08, 2024 | 73.30 | 74.35 | 72.30 | 74.35 | 74.35 | 10,704,971 |
| May 07, 2024 | 73.30 | 73.30 | 72.10 | 72.45 | 72.45 | 9,457,947 |
| May 03, 2024 | 72.30 | 73.25 | 71.85 | 72.00 | 72.00 | 24,452,095 |
| May 02, 2024 | 70.30 | 71.90 | 69.50 | 71.80 | 71.80 | 6,557,012 |
| May 01, 2024 | 69.80 | 70.70 | 69.65 | 70.20 | 70.20 | 6,610,039 |
| Apr 30, 2024 | 72.35 | 72.40 | 70.30 | 70.30 | 70.30 | 11,787,149 |
| Apr 29, 2024 | 71.00 | 72.10 | 70.14 | 72.10 | 72.10 | 5,852,194 |
| Apr 26, 2024 | 70.65 | 70.95 | 70.09 | 70.50 | 70.50 | 6,178,192 |
| Apr 25, 2024 | 68.90 | 70.60 | 68.60 | 70.05 | 70.05 | 6,092,224 |
| Apr 24, 2024 | 71.10 | 71.10 | 69.95 | 70.30 | 70.30 | 8,512,672 |
| Apr 23, 2024 | 70.00 | 71.05 | 70.00 | 70.75 | 70.75 | 8,330,263 |
| Apr 22, 2024 | 71.25 | 71.50 | 70.14 | 71.15 | 71.15 | 8,981,267 |
| Apr 19, 2024 | 69.30 | 70.00 | 68.50 | 69.85 | 69.85 | 13,170,705 |
| Apr 18, 2024 | 69.30 | 70.00 | 68.50 | 70.00 | 70.00 | 7,770,790 |
| Apr 17, 2024 | 69.20 | 69.60 | 68.50 | 68.90 | 68.90 | 11,157,352 |
| Apr 16, 2024 | 69.10 | 70.00 | 68.75 | 69.25 | 69.25 | 9,435,981 |
| Apr 15, 2024 | 70.70 | 71.25 | 70.25 | 70.45 | 70.45 | 6,835,707 |
| Apr 12, 2024 | 71.10 | 71.40 | 70.45 | 70.70 | 70.70 | 7,798,981 |
| Apr 11, 2024 | 71.25 | 71.45 | 69.72 | 70.70 | 70.70 | 11,489,951 |
| Apr 11, 2024 | 3.3 Dividend | |||||
| Apr 10, 2024 | 73.00 | 74.50 | 72.40 | 73.20 | 69.90 | 23,853,863 |
| Apr 09, 2024 | 72.55 | 74.40 | 72.55 | 73.10 | 69.80 | 10,995,971 |
| Apr 08, 2024 | 72.15 | 74.51 | 72.15 | 73.75 | 70.43 | 6,276,893 |
| Apr 05, 2024 | 74.30 | 75.55 | 73.50 | 73.95 | 70.62 | 7,619,081 |
| Apr 04, 2024 | 73.20 | 76.35 | 73.20 | 75.10 | 71.71 | 6,763,000 |
| Apr 03, 2024 | 75.00 | 75.26 | 72.85 | 74.85 | 71.48 | 9,313,251 |
| Apr 02, 2024 | 73.80 | 74.55 | 73.10 | 73.55 | 70.23 | 9,004,242 |
| Mar 28, 2024 | 73.64 | 74.05 | 72.96 | 73.90 | 70.57 | 10,207,464 |
| Mar 27, 2024 | 73.60 | 73.86 | 72.48 | 73.40 | 70.09 | 5,458,664 |
| Mar 26, 2024 | 71.88 | 73.64 | 71.62 | 73.30 | 70.00 | 5,583,227 |
| Mar 25, 2024 | 71.20 | 72.10 | 70.62 | 71.98 | 68.74 | 7,067,089 |
| Mar 22, 2024 | 71.58 | 71.96 | 70.72 | 71.06 | 67.86 | 6,555,032 |
| Mar 21, 2024 | 71.58 | 72.00 | 70.47 | 71.06 | 67.86 | 8,764,853 |
| Mar 20, 2024 | 72.00 | 72.54 | 70.42 | 70.68 | 67.49 | 10,479,928 |
| Mar 19, 2024 | 72.42 | 72.90 | 71.20 | 71.56 | 68.33 | 8,677,120 |
| Mar 18, 2024 | 71.08 | 72.90 | 71.08 | 72.52 | 69.25 | 6,900,593 |
| Mar 15, 2024 | 71.80 | 72.92 | 70.86 | 71.28 | 68.07 | 50,728,383 |
| Mar 14, 2024 | 71.30 | 71.71 | 70.80 | 71.10 | 67.89 | 7,917,239 |
| Mar 13, 2024 | 70.96 | 71.32 | 69.76 | 71.16 | 67.95 | 13,103,834 |
| Mar 12, 2024 | 71.06 | 71.50 | 69.96 | 71.06 | 67.86 | 9,670,849 |
| Mar 11, 2024 | 70.10 | 70.44 | 68.86 | 70.44 | 67.26 | 10,057,024 |
| Mar 08, 2024 | 68.88 | 71.30 | 68.08 | 70.54 | 67.36 | 21,074,014 |
| Mar 07, 2024 | 64.00 | 68.96 | 63.10 | 68.38 | 65.30 | 29,050,567 |
| Mar 06, 2024 | 59.92 | 62.00 | 59.62 | 60.96 | 58.21 | 13,900,568 |
| Mar 05, 2024 | 60.00 | 60.60 | 59.12 | 60.08 | 57.37 | 9,085,930 |
| Mar 04, 2024 | 63.60 | 63.86 | 59.94 | 60.54 | 57.81 | 13,401,467 |
| Mar 01, 2024 | 62.50 | 65.16 | 62.02 | 63.96 | 61.08 | 31,220,328 |
| Feb 29, 2024 | 55.98 | 56.74 | 55.56 | 55.94 | 53.42 | 16,356,691 |
| Feb 28, 2024 | 56.98 | 57.10 | 55.49 | 55.78 | 53.27 | 9,229,556 |
| Feb 27, 2024 | 56.54 | 56.94 | 56.06 | 56.78 | 54.22 | 9,956,830 |
| Feb 26, 2024 | 57.30 | 58.10 | 56.68 | 56.74 | 54.18 | 8,356,135 |
| Feb 23, 2024 | 57.74 | 58.48 | 57.40 | 58.00 | 55.39 | 28,017,497 |
| Feb 22, 2024 | 58.10 | 58.48 | 57.34 | 58.02 | 55.40 | 6,288,119 |
| Feb 21, 2024 | 57.00 | 58.18 | 56.50 | 57.74 | 55.14 | 14,932,547 |
| Feb 20, 2024 | 58.36 | 58.44 | 57.38 | 57.74 | 55.14 | 6,033,070 |
| Feb 19, 2024 | 58.00 | 58.44 | 57.85 | 58.34 | 55.71 | 4,634,444 |
| Feb 16, 2024 | 57.58 | 59.40 | 57.58 | 58.34 | 55.71 | 5,994,599 |
| Feb 15, 2024 | 57.56 | 58.50 | 57.38 | 58.50 | 55.86 | 21,170,270 |
| Feb 14, 2024 | 58.28 | 58.66 | 57.36 | 57.92 | 55.31 | 5,821,995 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.