ITV PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 81.100 | 81.846 | 79.750 | 80.300 | 78.246 | 5,570,619 |
| 2026-05-01 | 78.050 | 81.006 | 78.050 | 81.000 | 78.928 | 2,983,787 |
| 2026-04-30 | 80.500 | 80.500 | 77.650 | 80.000 | 77.953 | 19,807,660 |
| 2026-04-29 | 79.350 | 79.650 | 78.600 | 78.800 | 76.784 | 4,584,861 |
| 2026-04-28 | 80.700 | 81.270 | 79.500 | 79.500 | 77.466 | 19,113,029 |
| 2026-04-27 | 80.750 | 80.905 | 79.244 | 80.900 | 78.830 | 17,342,830 |
| 2026-04-24 | 79.550 | 81.800 | 79.550 | 80.250 | 78.197 | 8,664,291 |
| 2026-04-23 | 81.650 | 82.100 | 81.065 | 82.100 | 80.000 | 6,281,134 |
← NewerPage 3 of 3 · 128 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.