ITV PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 76.000 | 76.950 | 74.650 | 75.900 | 73.958 | 7,016,234 |
| 2026-07-28 | 74.150 | 75.650 | 73.300 | 75.650 | 73.715 | 6,756,818 |
| 2026-07-27 | 73.650 | 75.350 | 73.350 | 74.600 | 72.692 | 11,301,650 |
| 2026-07-24 | 73.750 | 73.750 | 72.300 | 73.050 | 71.181 | 6,411,230 |
| 2026-07-23 | 73.750 | 74.550 | 72.150 | 72.700 | 70.840 | 5,772,363 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0170 GBP |
| 2026-04-09 | 0.0330 GBP |
| 2025-10-16 | 0.0170 GBP |
| 2025-04-10 | 0.0330 GBP |
| 2024-10-17 | 0.0170 GBP |
| 2024-04-11 | 0.0330 GBP |
| 2023-10-19 | 0.0170 GBP |
| 2023-04-13 | 0.0330 GBP |
| 2022-10-20 | 0.0170 GBP |
| 2022-04-14 | 0.0330 GBP |
| 2019-10-24 | 0.0260 GBP |
| 2019-04-11 | 0.0540 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.