ITV plc (ITV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:14PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 78.00 | 78.95 | 77.15 | 78.05 | 78.05 | 7,109,525 |
| 24 May 2024 | 74.65 | 77.20 | 72.55 | 77.20 | 77.20 | 8,444,470 |
| 23 May 2024 | 77.95 | 77.95 | 75.65 | 75.65 | 75.65 | 13,647,709 |
| 22 May 2024 | 78.20 | 78.65 | 75.15 | 77.10 | 77.10 | 6,983,558 |
| 21 May 2024 | 77.70 | 78.85 | 77.00 | 78.55 | 78.55 | 6,162,887 |
| 20 May 2024 | 76.60 | 79.40 | 75.55 | 77.70 | 77.70 | 5,312,062 |
| 17 May 2024 | 79.15 | 79.75 | 77.35 | 78.40 | 78.40 | 6,217,464 |
| 16 May 2024 | 78.70 | 79.50 | 77.40 | 78.80 | 78.80 | 4,191,771 |
| 15 May 2024 | 78.70 | 82.55 | 77.95 | 78.30 | 78.30 | 12,914,509 |
| 14 May 2024 | 77.10 | 79.20 | 76.95 | 79.20 | 79.20 | 9,310,722 |
| 13 May 2024 | 78.55 | 79.15 | 76.25 | 76.95 | 76.95 | 22,103,741 |
| 10 May 2024 | 76.80 | 78.55 | 76.55 | 78.30 | 78.30 | 13,616,417 |
| 09 May 2024 | 74.00 | 76.65 | 73.89 | 76.60 | 76.60 | 19,301,271 |
| 08 May 2024 | 73.30 | 74.35 | 72.30 | 74.35 | 74.35 | 10,704,971 |
| 07 May 2024 | 73.30 | 73.30 | 72.10 | 72.45 | 72.45 | 9,457,947 |
| 03 May 2024 | 72.30 | 73.25 | 71.85 | 72.00 | 72.00 | 24,452,095 |
| 02 May 2024 | 70.30 | 71.90 | 69.50 | 71.80 | 71.80 | 6,557,012 |
| 01 May 2024 | 69.80 | 70.70 | 69.65 | 70.20 | 70.20 | 6,610,039 |
| 30 Apr 2024 | 72.35 | 72.40 | 70.30 | 70.30 | 70.30 | 11,787,149 |
| 29 Apr 2024 | 71.00 | 72.10 | 70.14 | 72.10 | 72.10 | 5,852,194 |
| 26 Apr 2024 | 70.65 | 70.95 | 70.09 | 70.50 | 70.50 | 6,178,192 |
| 25 Apr 2024 | 68.90 | 70.60 | 68.60 | 70.05 | 70.05 | 6,092,224 |
| 24 Apr 2024 | 71.10 | 71.10 | 69.95 | 70.30 | 70.30 | 8,512,672 |
| 23 Apr 2024 | 70.00 | 71.05 | 70.00 | 70.75 | 70.75 | 8,330,263 |
| 22 Apr 2024 | 71.25 | 71.50 | 70.14 | 71.15 | 71.15 | 8,981,267 |
| 19 Apr 2024 | 69.30 | 70.00 | 68.50 | 69.85 | 69.85 | 13,170,705 |
| 18 Apr 2024 | 69.30 | 70.00 | 68.50 | 70.00 | 70.00 | 7,770,790 |
| 17 Apr 2024 | 69.20 | 69.60 | 68.50 | 68.90 | 68.90 | 11,157,352 |
| 16 Apr 2024 | 69.10 | 70.00 | 68.75 | 69.25 | 69.25 | 9,435,981 |
| 15 Apr 2024 | 70.70 | 71.25 | 70.25 | 70.45 | 70.45 | 6,835,707 |
| 12 Apr 2024 | 71.10 | 71.40 | 70.45 | 70.70 | 70.70 | 7,798,981 |
| 11 Apr 2024 | 71.25 | 71.45 | 69.72 | 70.70 | 70.70 | 11,489,951 |
| 11 Apr 2024 | 3.3 Dividend | |||||
| 10 Apr 2024 | 73.00 | 74.50 | 72.40 | 73.20 | 69.90 | 23,853,863 |
| 09 Apr 2024 | 72.55 | 74.40 | 72.55 | 73.10 | 69.80 | 10,995,971 |
| 08 Apr 2024 | 72.15 | 74.51 | 72.15 | 73.75 | 70.43 | 6,276,893 |
| 05 Apr 2024 | 74.30 | 75.55 | 73.50 | 73.95 | 70.62 | 7,619,081 |
| 04 Apr 2024 | 73.20 | 76.35 | 73.20 | 75.10 | 71.71 | 6,763,000 |
| 03 Apr 2024 | 75.00 | 75.26 | 72.85 | 74.85 | 71.48 | 9,313,251 |
| 02 Apr 2024 | 73.80 | 74.55 | 73.10 | 73.55 | 70.23 | 9,004,242 |
| 28 Mar 2024 | 73.64 | 74.05 | 72.96 | 73.90 | 70.57 | 10,207,464 |
| 27 Mar 2024 | 73.60 | 73.86 | 72.48 | 73.40 | 70.09 | 5,458,664 |
| 26 Mar 2024 | 71.88 | 73.64 | 71.62 | 73.30 | 70.00 | 5,583,227 |
| 25 Mar 2024 | 71.20 | 72.10 | 70.62 | 71.98 | 68.74 | 7,067,089 |
| 22 Mar 2024 | 71.58 | 71.96 | 70.72 | 71.06 | 67.86 | 6,555,032 |
| 21 Mar 2024 | 71.58 | 72.00 | 70.47 | 71.06 | 67.86 | 8,764,853 |
| 20 Mar 2024 | 72.00 | 72.54 | 70.42 | 70.68 | 67.49 | 10,479,928 |
| 19 Mar 2024 | 72.42 | 72.90 | 71.20 | 71.56 | 68.33 | 8,677,120 |
| 18 Mar 2024 | 71.08 | 72.90 | 71.08 | 72.52 | 69.25 | 6,900,593 |
| 15 Mar 2024 | 71.80 | 72.92 | 70.86 | 71.28 | 68.07 | 50,728,383 |
| 14 Mar 2024 | 71.30 | 71.71 | 70.80 | 71.10 | 67.89 | 7,917,239 |
| 13 Mar 2024 | 70.96 | 71.32 | 69.76 | 71.16 | 67.95 | 13,103,834 |
| 12 Mar 2024 | 71.06 | 71.50 | 69.96 | 71.06 | 67.86 | 9,670,849 |
| 11 Mar 2024 | 70.10 | 70.44 | 68.86 | 70.44 | 67.26 | 10,057,024 |
| 08 Mar 2024 | 68.88 | 71.30 | 68.08 | 70.54 | 67.36 | 21,074,014 |
| 07 Mar 2024 | 64.00 | 68.96 | 63.10 | 68.38 | 65.30 | 29,050,567 |
| 06 Mar 2024 | 59.92 | 62.00 | 59.62 | 60.96 | 58.21 | 13,900,568 |
| 05 Mar 2024 | 60.00 | 60.60 | 59.12 | 60.08 | 57.37 | 9,085,930 |
| 04 Mar 2024 | 63.60 | 63.86 | 59.94 | 60.54 | 57.81 | 13,401,467 |
| 01 Mar 2024 | 62.50 | 65.16 | 62.02 | 63.96 | 61.08 | 31,220,328 |
| 29 Feb 2024 | 55.98 | 56.74 | 55.56 | 55.94 | 53.42 | 16,356,691 |
| 28 Feb 2024 | 56.98 | 57.10 | 55.49 | 55.78 | 53.27 | 9,229,556 |
| 27 Feb 2024 | 56.54 | 56.94 | 56.06 | 56.78 | 54.22 | 9,956,830 |
| 26 Feb 2024 | 57.30 | 58.10 | 56.68 | 56.74 | 54.18 | 8,356,135 |
| 23 Feb 2024 | 57.74 | 58.48 | 57.40 | 58.00 | 55.39 | 28,017,497 |
| 22 Feb 2024 | 58.10 | 58.48 | 57.34 | 58.02 | 55.40 | 6,288,119 |
| 21 Feb 2024 | 57.00 | 58.18 | 56.50 | 57.74 | 55.14 | 14,932,547 |
| 20 Feb 2024 | 58.36 | 58.44 | 57.38 | 57.74 | 55.14 | 6,033,070 |
| 19 Feb 2024 | 58.00 | 58.44 | 57.85 | 58.34 | 55.71 | 4,634,444 |
| 16 Feb 2024 | 57.58 | 59.40 | 57.58 | 58.34 | 55.71 | 5,994,599 |
| 15 Feb 2024 | 57.56 | 58.50 | 57.38 | 58.50 | 55.86 | 21,170,270 |
| 14 Feb 2024 | 58.28 | 58.66 | 57.36 | 57.92 | 55.31 | 5,821,995 |
| 13 Feb 2024 | 58.86 | 58.92 | 57.26 | 57.32 | 54.74 | 7,767,502 |
| 12 Feb 2024 | 57.86 | 59.04 | 57.00 | 58.48 | 55.84 | 6,496,458 |
| 09 Feb 2024 | 58.32 | 58.90 | 57.52 | 57.86 | 55.25 | 5,954,823 |
| 08 Feb 2024 | 57.62 | 58.78 | 57.58 | 58.58 | 55.94 | 4,842,402 |
| 07 Feb 2024 | 59.38 | 59.78 | 57.58 | 57.70 | 55.10 | 6,708,169 |
| 06 Feb 2024 | 58.50 | 59.26 | 57.96 | 59.00 | 56.34 | 5,620,481 |
| 05 Feb 2024 | 60.00 | 60.00 | 58.50 | 58.58 | 55.94 | 6,582,445 |
| 02 Feb 2024 | 60.00 | 60.09 | 58.79 | 58.92 | 56.26 | 6,503,014 |
| 01 Feb 2024 | 59.30 | 60.30 | 58.94 | 58.94 | 56.28 | 7,538,844 |
| 31 Jan 2024 | 59.60 | 60.63 | 59.04 | 60.00 | 57.30 | 15,578,438 |
| 30 Jan 2024 | 58.96 | 60.62 | 58.96 | 59.60 | 56.91 | 5,994,183 |
| 29 Jan 2024 | 61.38 | 61.68 | 58.84 | 59.92 | 57.22 | 10,909,065 |
| 26 Jan 2024 | 61.50 | 62.50 | 60.92 | 61.76 | 58.98 | 11,532,844 |
| 25 Jan 2024 | 61.90 | 61.90 | 60.72 | 61.04 | 58.29 | 5,927,194 |
| 24 Jan 2024 | 61.00 | 61.98 | 60.78 | 61.16 | 58.40 | 5,559,031 |
| 23 Jan 2024 | 60.62 | 61.56 | 60.62 | 60.98 | 58.23 | 3,690,227 |
| 22 Jan 2024 | 58.28 | 61.12 | 58.27 | 60.62 | 57.89 | 6,966,955 |
| 19 Jan 2024 | 60.80 | 61.32 | 59.48 | 59.74 | 57.05 | 5,718,756 |
| 18 Jan 2024 | 59.64 | 60.68 | 59.20 | 60.42 | 57.70 | 11,098,886 |
| 17 Jan 2024 | 58.70 | 59.62 | 57.99 | 59.26 | 56.59 | 14,550,670 |
| 16 Jan 2024 | 58.70 | 60.21 | 57.86 | 59.48 | 56.80 | 10,228,999 |
| 15 Jan 2024 | 60.10 | 61.16 | 59.80 | 60.68 | 57.94 | 11,595,325 |
| 12 Jan 2024 | 60.18 | 60.98 | 59.68 | 59.80 | 57.10 | 9,948,486 |
| 11 Jan 2024 | 62.00 | 63.29 | 59.92 | 59.92 | 57.22 | 10,836,135 |
| 10 Jan 2024 | 62.40 | 63.60 | 62.34 | 62.44 | 59.63 | 6,949,236 |
| 09 Jan 2024 | 64.26 | 64.26 | 63.06 | 63.74 | 60.87 | 6,191,547 |
| 08 Jan 2024 | 63.00 | 64.06 | 62.30 | 64.06 | 61.17 | 6,680,561 |
| 05 Jan 2024 | 62.50 | 63.90 | 62.50 | 63.12 | 60.27 | 6,260,127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.