ITV PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-22	82.200	82.550	80.500	82.000	79.902	12,029,020
2026-04-21	81.450	82.150	80.800	81.950	79.854	7,735,521
2026-04-20	81.350	82.050	80.750	81.000	78.928	7,059,863
2026-04-17	80.150	82.050	79.650	82.050	79.951	8,505,221
2026-04-16	79.200	80.600	78.600	79.950	77.905	3,784,275
2026-04-15	77.250	78.900	77.250	78.700	76.687	11,184,360
2026-04-14	78.750	79.150	76.400	78.200	76.199	6,326,055
2026-04-13	76.500	77.450	76.150	77.250	75.274	5,650,381
2026-04-10	75.550	77.000	74.550	76.900	74.933	6,106,932
2026-04-09	75.800	76.498	74.300	74.750	72.838	8,860,082
2026-04-08	79.700	81.850	79.200	79.600	74.348	8,173,313
2026-04-07	76.450	79.450	76.300	77.750	72.620	7,376,694
2026-04-02	75.800	76.700	75.400	76.350	71.312	10,835,300
2026-04-01	75.300	76.800	75.100	76.200	71.172	6,485,269
2026-03-31	74.500	75.863	74.250	75.050	70.098	13,366,490
2026-03-30	75.000	75.500	74.200	74.450	69.538	12,094,530
2026-03-27	76.600	77.400	75.011	75.400	70.425	9,686,657
2026-03-26	77.100	77.850	76.300	76.750	71.686	6,536,096
2026-03-25	77.000	77.992	76.200	77.100	72.013	7,658,164
2026-03-24	76.850	77.800	76.100	76.900	71.826	7,692,299
2026-03-23	76.350	77.750	74.658	76.450	71.406	7,832,676
2026-03-20	79.900	79.900	77.700	77.900	72.760	156,786,797
2026-03-19	81.000	81.000	78.400	79.250	74.021	14,158,960
2026-03-18	83.600	83.600	79.500	80.500	75.189	39,366,930
2026-03-17	82.050	83.750	82.050	82.900	77.430	11,072,720
2026-03-16	83.350	84.100	82.550	82.950	77.477	10,219,350
2026-03-13	82.350	84.150	81.350	83.400	77.897	16,440,680
2026-03-12	82.400	83.800	81.700	82.200	76.777	14,167,870
2026-03-11	83.100	84.400	81.950	82.500	77.057	6,810,561
2026-03-10	86.200	86.950	82.250	82.250	76.823	12,929,450
2026-03-09	85.200	87.350	83.750	85.200	79.579	14,405,280
2026-03-06	83.000	84.869	80.850	84.250	78.691	13,448,790
2026-03-05	78.400	82.000	76.650	78.500	73.321	13,187,900
2026-03-04	76.200	77.650	75.654	77.650	72.527	7,692,152
2026-03-03	80.450	80.450	76.000	76.500	71.453	5,548,830
2026-03-02	79.350	80.700	77.700	78.200	73.040	5,579,518
2026-02-27	79.200	80.250	78.500	79.850	74.582	11,858,660
2026-02-26	78.800	79.200	76.800	79.050	73.834	7,307,991
2026-02-25	78.950	79.450	77.500	78.600	73.414	8,452,254
2026-02-24	80.000	80.400	78.850	78.950	73.741	9,200,658
2026-02-23	81.350	81.350	78.900	79.600	74.348	13,222,230
2026-02-20	80.000	81.150	79.450	80.650	75.329	6,644,918
2026-02-19	80.650	81.800	80.000	80.000	74.722	6,854,271
2026-02-18	80.150	81.250	79.500	80.600	75.282	4,556,140
2026-02-17	79.000	80.055	78.850	79.900	74.628	3,528,794
2026-02-16	82.450	82.450	78.400	78.750	73.554	15,646,020
2026-02-13	81.200	81.550	79.550	80.500	75.189	4,269,385
2026-02-12	82.350	83.350	81.000	81.000	75.656	7,548,120
2026-02-11	84.600	84.600	81.300	81.900	76.496	6,436,474
2026-02-10	84.000	84.443	83.500	83.750	78.224	5,825,073
2026-02-09	84.800	85.133	82.500	83.750	78.224	3,105,439
2026-02-06	82.900	84.050	81.600	83.700	78.178	8,859,475

← NewerPage 3 of 22 · 1,268 trading daysOlder →

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.