LSE - Delayed Quote GBp

ITV plc (ITV.L)

69.85 -0.15 (-0.21%)
At close: 4:38 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 69.30 70.00 68.50 69.85 69.85 12,245,699
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 3.30 Dividend
Apr 11, 2024 71.25 71.45 69.72 70.70 70.70 11,489,951
Apr 10, 2024 73.00 74.50 72.40 73.20 69.90 23,853,863
Apr 9, 2024 72.55 74.40 72.55 73.10 69.80 10,995,971
Apr 8, 2024 72.15 74.51 72.15 73.75 70.43 6,276,893
Apr 5, 2024 74.30 75.55 73.50 73.95 70.62 7,619,081
Apr 4, 2024 73.20 76.35 73.20 75.10 71.71 6,763,000
Apr 3, 2024 75.00 75.26 72.85 74.85 71.48 9,313,251
Apr 2, 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 8, 2024 68.88 71.30 68.08 70.54 67.36 21,074,014
Mar 7, 2024 64.00 68.96 63.10 68.38 65.30 29,050,567
Mar 6, 2024 59.92 62.00 59.62 60.96 58.21 13,900,568
Mar 5, 2024 60.00 60.60 59.12 60.08 57.37 9,085,930
Mar 4, 2024 63.60 63.86 59.94 60.54 57.81 13,401,467
Mar 1, 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
Feb 13, 2024 58.86 58.92 57.26 57.32 54.74 7,767,502
Feb 12, 2024 57.86 59.04 57.00 58.48 55.84 6,496,458
Feb 9, 2024 58.32 58.90 57.52 57.86 55.25 5,954,823
Feb 8, 2024 57.62 58.78 57.58 58.58 55.94 4,842,402
Feb 7, 2024 59.38 59.78 57.58 57.70 55.10 6,708,169
Feb 6, 2024 58.50 59.26 57.96 59.00 56.34 5,620,481
Feb 5, 2024 60.00 60.00 58.50 58.58 55.94 6,582,445
Feb 2, 2024 60.00 60.09 58.79 58.92 56.26 6,503,014
Feb 1, 2024 59.30 60.30 58.94 58.94 56.28 7,538,844
Jan 31, 2024 59.60 60.63 59.04 60.00 57.30 15,578,438
Jan 30, 2024 58.96 60.62 58.96 59.60 56.91 5,994,183
Jan 29, 2024 61.38 61.68 58.84 59.92 57.22 10,909,065
Jan 26, 2024 61.50 62.50 60.92 61.76 58.98 11,532,844
Jan 25, 2024 61.90 61.90 60.72 61.04 58.29 5,927,194
Jan 24, 2024 61.00 61.98 60.78 61.16 58.40 5,559,031
Jan 23, 2024 60.62 61.56 60.62 60.98 58.23 3,690,227
Jan 22, 2024 58.28 61.12 58.27 60.62 57.89 6,966,955
Jan 19, 2024 60.80 61.32 59.48 59.74 57.05 5,718,756
Jan 18, 2024 59.64 60.68 59.20 60.42 57.70 11,098,886
Jan 17, 2024 58.70 59.62 57.99 59.26 56.59 14,550,670
Jan 16, 2024 58.70 60.21 57.86 59.48 56.80 10,228,999
Jan 15, 2024 60.10 61.16 59.80 60.68 57.94 11,595,325
Jan 12, 2024 60.18 60.98 59.68 59.80 57.10 9,948,486
Jan 11, 2024 62.00 63.29 59.92 59.92 57.22 10,836,135
Jan 10, 2024 62.40 63.60 62.34 62.44 59.63 6,949,236
Jan 9, 2024 64.26 64.26 63.06 63.74 60.87 6,191,547
Jan 8, 2024 63.00 64.06 62.30 64.06 61.17 6,680,561
Jan 5, 2024 62.50 63.90 62.50 63.12 60.27 6,260,127
Jan 4, 2024 64.00 64.03 62.96 63.50 60.64 7,230,492
Jan 3, 2024 62.70 63.68 62.04 62.92 60.08 11,686,365
Jan 2, 2024 63.20 63.90 62.54 62.96 60.12 7,520,500
Dec 29, 2023 61.86 63.60 61.86 63.28 60.43 4,348,872
Dec 28, 2023 63.04 63.80 62.78 63.30 60.45 6,378,334
Dec 27, 2023 63.34 64.06 63.14 63.84 60.96 9,074,111
Dec 22, 2023 63.00 64.60 63.00 63.36 60.50 4,106,798
Dec 21, 2023 64.50 65.14 63.82 63.96 61.08 11,169,931
Dec 20, 2023 64.00 66.16 63.30 64.90 61.97 11,297,775
Dec 19, 2023 63.98 63.98 62.76 63.22 60.37 26,884,415
Dec 18, 2023 63.00 63.08 62.08 62.94 60.10 10,592,081
Dec 15, 2023 62.50 65.04 62.50 63.18 60.33 27,978,024
Dec 14, 2023 62.00 63.74 59.96 63.74 60.87 26,529,116
Dec 13, 2023 62.98 64.10 60.88 60.88 58.14 24,379,613
Dec 12, 2023 61.76 62.30 61.02 61.70 58.92 10,126,951
Dec 11, 2023 60.56 61.96 60.20 61.54 58.77 10,427,091
Dec 8, 2023 60.00 61.46 60.00 60.90 58.15 8,276,555
Dec 7, 2023 61.60 61.60 59.66 61.24 58.48 7,194,503
Dec 6, 2023 60.04 61.82 59.62 61.24 58.48 29,968,581
Dec 5, 2023 60.90 60.90 59.40 60.54 57.81 8,719,155
Dec 4, 2023 59.64 61.32 59.19 60.14 57.43 7,203,513
Dec 1, 2023 60.50 60.50 58.36 59.76 57.07 8,627,966
Nov 30, 2023 60.20 60.92 59.72 60.12 57.41 16,614,012
Nov 29, 2023 59.72 60.54 59.38 60.18 57.47 10,150,785
Nov 28, 2023 60.50 61.40 59.34 59.84 57.14 12,571,100
Nov 27, 2023 62.00 62.22 61.18 61.52 58.75 7,249,023
Nov 24, 2023 61.08 61.94 60.54 61.30 58.54 6,846,285
Nov 23, 2023 60.86 61.22 59.94 61.08 58.33 6,829,779
Nov 22, 2023 59.16 60.42 59.14 60.30 57.58 10,721,274
Nov 21, 2023 61.28 61.74 59.96 60.10 57.39 11,249,428
Nov 20, 2023 61.34 62.46 61.02 61.38 58.61 7,076,683
Nov 17, 2023 60.36 61.92 60.28 61.92 59.13 16,929,500
Nov 16, 2023 61.68 63.40 60.10 60.10 57.39 9,702,155
Nov 15, 2023 59.90 62.32 59.90 61.32 58.56 15,867,478
Nov 14, 2023 59.52 60.52 59.04 59.92 57.22 27,221,525
Nov 13, 2023 60.60 60.60 59.42 59.52 56.84 6,882,458
Nov 10, 2023 61.00 61.32 59.52 59.72 57.03 13,176,830
Nov 9, 2023 61.52 62.31 60.90 61.80 59.01 11,862,418
Nov 8, 2023 61.10 62.94 60.56 61.68 58.90 44,818,515
Nov 7, 2023 65.00 66.10 64.44 65.60 62.64 13,881,946
Nov 6, 2023 67.48 68.12 65.44 65.70 62.74 18,216,655
Nov 3, 2023 64.70 67.32 64.70 66.78 63.77 7,870,140
Nov 2, 2023 63.78 66.36 63.78 65.14 62.20 10,647,943
Nov 1, 2023 64.94 65.48 62.96 63.58 60.71 10,856,504
Oct 31, 2023 64.76 64.76 63.80 63.86 60.98 5,957,056
Oct 30, 2023 62.96 64.26 62.74 63.68 60.81 7,523,929
Oct 27, 2023 62.20 64.12 59.94 62.20 59.40 9,396,425
Oct 26, 2023 61.82 62.88 60.00 62.02 59.22 8,347,883
Oct 25, 2023 63.62 64.86 61.98 62.42 59.61 8,421,379
Oct 24, 2023 64.52 65.38 63.73 64.10 61.21 5,208,228
Oct 23, 2023 64.00 64.82 62.94 64.56 61.65 6,646,475
Oct 20, 2023 63.94 64.61 63.26 63.88 61.00 6,986,241
Oct 19, 2023 1.70 Dividend
Oct 19, 2023 67.30 67.56 64.34 64.40 61.50 7,784,126
Oct 18, 2023 68.00 68.00 66.32 66.48 61.86 9,732,425
Oct 17, 2023 67.42 68.10 67.17 67.76 63.05 5,419,698
Oct 16, 2023 63.92 67.26 63.92 67.12 62.46 15,140,516
Oct 13, 2023 66.16 68.16 64.88 65.04 60.52 12,206,946
Oct 12, 2023 68.36 69.00 62.78 67.56 62.86 6,045,870
Oct 11, 2023 69.40 69.50 67.94 68.22 63.48 9,607,142
Oct 10, 2023 66.42 69.38 66.42 69.32 64.50 9,469,432
Oct 9, 2023 68.50 68.50 66.34 66.98 62.32 9,796,337
Oct 6, 2023 68.08 68.08 66.18 67.50 62.81 9,371,813
Oct 5, 2023 65.08 67.80 65.08 66.54 61.92 7,662,982
Oct 4, 2023 67.20 67.82 65.20 66.36 61.75 11,434,150
Oct 3, 2023 70.68 70.68 67.16 67.26 62.59 7,317,484
Oct 2, 2023 71.74 71.80 68.70 68.80 64.02 10,800,207
Sep 29, 2023 70.92 71.74 70.10 70.62 65.71 15,538,804
Sep 28, 2023 70.44 71.30 70.00 70.56 65.66 9,941,464
Sep 27, 2023 70.00 71.00 70.00 70.48 65.58 9,612,332
Sep 26, 2023 70.94 72.02 70.17 70.70 65.79 10,380,323
Sep 25, 2023 72.32 73.54 71.60 72.04 67.03 8,406,330
Sep 22, 2023 74.32 74.95 72.32 72.98 67.91 11,632,380
Sep 21, 2023 72.34 74.30 71.72 74.30 69.14 9,802,473
Sep 20, 2023 72.88 73.00 71.58 72.54 67.50 9,427,930
Sep 19, 2023 70.00 71.98 70.00 71.36 66.40 18,973,800
Sep 18, 2023 72.70 72.88 69.94 70.60 65.69 10,834,813
Sep 15, 2023 72.50 73.38 72.26 72.76 67.70 32,612,799
Sep 14, 2023 73.06 73.18 70.82 72.30 67.28 8,554,488
Sep 13, 2023 71.78 73.08 71.78 72.34 67.31 9,213,979
Sep 12, 2023 71.70 72.80 71.70 72.72 67.67 7,767,477
Sep 11, 2023 71.28 72.52 70.86 72.42 67.39 6,746,572
Sep 8, 2023 69.50 71.20 69.50 71.00 66.07 3,090,278
Sep 7, 2023 71.76 71.76 69.96 70.00 65.13 3,809,833
Sep 6, 2023 69.76 70.76 69.76 70.58 65.67 4,794,392
Sep 5, 2023 72.00 72.00 69.96 70.88 65.95 4,593,620
Sep 4, 2023 69.06 71.84 69.06 71.00 66.07 6,229,851
Sep 1, 2023 71.24 72.00 70.62 70.64 65.73 3,251,218
Aug 31, 2023 70.60 71.92 70.58 70.80 65.88 11,629,865
Aug 30, 2023 69.94 71.78 69.94 71.36 66.40 2,956,429
Aug 29, 2023 69.46 71.16 69.46 71.10 66.16 35,109,205
Aug 25, 2023 70.78 70.78 68.90 68.92 64.13 3,298,198
Aug 24, 2023 69.06 71.50 69.06 69.62 64.78 4,169,465
Aug 23, 2023 69.00 70.84 69.00 70.20 65.32 3,511,947
Aug 22, 2023 70.32 70.96 69.08 69.52 64.69 6,012,482
Aug 21, 2023 70.72 70.82 69.06 69.28 64.46 4,886,201
Aug 18, 2023 71.28 71.28 68.94 70.10 65.23 5,818,003
Aug 17, 2023 71.10 71.40 69.63 70.16 65.28 11,634,074
Aug 16, 2023 72.48 73.13 70.70 71.12 66.18 3,664,828
Aug 15, 2023 74.54 74.54 71.60 72.66 67.61 7,272,857
Aug 14, 2023 75.00 75.00 72.40 72.82 67.76 6,814,623
Aug 11, 2023 73.72 75.70 73.72 73.78 68.65 8,046,505
Aug 10, 2023 73.18 75.24 73.18 74.86 69.66 3,816,756
Aug 9, 2023 75.34 75.92 74.32 74.32 69.15 9,761,467
Aug 8, 2023 75.00 75.40 73.96 75.08 69.86 10,903,420
Aug 7, 2023 73.24 74.68 72.88 74.10 68.95 10,183,440
Aug 4, 2023 71.56 73.48 71.56 73.44 68.34 13,008,770
Aug 3, 2023 72.26 72.78 71.04 72.74 67.68 6,822,247
Aug 2, 2023 71.30 72.76 71.30 72.36 67.33 6,701,724
Aug 1, 2023 71.80 72.90 71.75 72.74 67.68 13,515,078
Jul 31, 2023 71.60 73.00 71.54 72.34 67.31 14,866,353
Jul 28, 2023 71.54 73.90 70.74 72.32 67.29 11,533,585
Jul 27, 2023 69.56 74.04 68.60 72.44 67.41 14,109,762
Jul 26, 2023 67.60 69.56 67.60 69.56 64.73 8,522,073
Jul 25, 2023 67.30 68.82 67.30 68.14 63.40 4,923,366
Jul 24, 2023 67.72 69.26 67.66 68.00 63.27 6,327,083
Jul 21, 2023 69.52 70.08 68.04 68.58 63.81 9,920,475
Jul 20, 2023 71.40 71.40 69.92 70.28 65.40 12,639,762
Jul 19, 2023 69.94 70.80 69.08 70.42 65.53 12,872,057
Jul 18, 2023 67.50 68.94 67.00 68.94 64.15 7,111,722
Jul 17, 2023 67.20 68.34 67.00 67.00 62.34 7,141,193
Jul 14, 2023 68.66 69.72 67.90 68.02 63.29 7,230,275
Jul 13, 2023 68.64 69.66 67.60 68.78 64.00 7,234,469
Jul 12, 2023 67.48 69.34 67.15 69.22 64.41 9,250,421
Jul 11, 2023 67.90 67.90 66.50 67.44 62.75 7,677,289
Jul 10, 2023 66.22 66.64 65.90 66.04 61.45 6,466,262
Jul 7, 2023 65.38 66.60 65.04 66.40 61.79 11,243,080
Jul 6, 2023 67.00 69.28 65.46 65.46 60.91 7,452,369
Jul 5, 2023 69.00 69.00 67.76 68.00 63.27 6,056,864
Jul 4, 2023 68.00 69.82 68.00 68.38 63.63 22,188,428
Jul 3, 2023 67.80 69.46 67.80 69.00 64.20 43,287,393
Jun 30, 2023 67.80 69.08 67.80 68.30 63.55 6,275,183
Jun 29, 2023 70.00 70.00 67.84 68.46 63.70 4,482,216
Jun 28, 2023 68.00 69.26 67.38 68.60 63.83 4,802,689
Jun 27, 2023 67.36 68.36 67.24 67.94 63.22 9,745,175
Jun 26, 2023 66.60 67.68 65.82 66.96 62.31 4,393,142
Jun 23, 2023 66.70 68.12 66.54 66.70 62.06 6,970,385
Jun 22, 2023 67.96 68.30 66.79 66.90 62.25 8,187,188
Jun 21, 2023 68.00 69.38 67.96 68.28 63.53 16,366,137
Jun 20, 2023 70.52 70.58 69.08 69.34 64.52 6,621,598
Jun 19, 2023 70.00 70.88 69.08 70.52 65.62 6,667,475
Jun 16, 2023 70.84 71.84 68.73 70.64 65.73 24,843,398
Jun 15, 2023 70.92 71.18 69.38 70.06 65.19 6,752,164
Jun 14, 2023 71.04 71.80 69.84 70.78 65.86 10,685,521
Jun 13, 2023 70.04 71.18 70.02 70.64 65.73 5,952,191
Jun 12, 2023 70.64 70.78 69.94 70.42 65.53 4,253,738
Jun 9, 2023 69.00 71.14 69.00 70.10 65.23 5,395,264
Jun 8, 2023 72.20 72.20 70.06 70.44 65.54 9,602,681
Jun 7, 2023 71.22 71.30 69.92 70.94 66.01 7,636,992
Jun 6, 2023 70.08 70.86 69.66 70.76 65.84 4,541,130
Jun 5, 2023 71.72 73.50 70.28 70.70 65.79 6,628,626
Jun 2, 2023 70.70 72.04 70.10 71.66 66.68 5,122,699
Jun 1, 2023 69.80 70.82 69.44 70.42 65.53 10,985,279
May 31, 2023 71.00 71.13 69.26 69.80 64.95 21,655,209
May 30, 2023 71.00 72.13 70.48 71.08 66.14 19,064,826
May 26, 2023 72.74 73.07 71.20 71.62 66.64 7,380,859
May 25, 2023 72.68 74.26 72.06 72.44 67.41 9,335,534
May 24, 2023 74.02 74.32 72.20 72.76 67.70 8,639,653
May 23, 2023 75.22 76.28 74.02 74.54 69.36 5,936,272
May 22, 2023 76.78 76.90 74.34 74.52 69.34 7,030,239
May 19, 2023 76.18 76.18 74.62 75.58 70.33 4,940,481
May 18, 2023 74.26 75.72 74.19 75.42 70.18 9,700,589
May 17, 2023 73.84 74.46 73.58 74.18 69.02 7,421,378
May 16, 2023 74.96 75.72 73.90 74.44 69.27 6,484,716
May 15, 2023 74.66 75.23 73.65 74.94 69.73 8,120,075
May 12, 2023 75.30 75.84 73.74 74.56 69.38 7,591,579
May 11, 2023 73.80 75.58 72.68 75.58 70.33 21,034,314
May 10, 2023 77.94 79.02 76.82 77.12 71.76 9,357,914
May 9, 2023 79.62 79.62 78.16 78.74 73.27 6,047,325
May 5, 2023 79.14 79.14 77.64 79.00 73.51 4,668,003
May 4, 2023 77.38 79.72 75.97 77.26 71.89 10,375,561
May 3, 2023 77.50 78.44 77.21 77.82 72.41 10,905,508
May 2, 2023 80.64 81.41 77.18 77.66 72.26 11,747,683
Apr 28, 2023 81.22 81.54 79.20 80.78 75.17 8,496,227
Apr 27, 2023 80.78 81.34 80.00 80.78 75.17 6,687,544
Apr 26, 2023 80.66 81.76 79.76 81.02 75.39 10,069,674
Apr 25, 2023 81.76 81.82 80.14 80.60 75.00 5,235,067
Apr 24, 2023 82.16 83.64 81.78 81.78 76.10 15,294,140
Apr 21, 2023 80.60 85.09 79.66 82.76 77.01 61,544,809
Apr 20, 2023 81.20 82.18 79.62 80.98 75.35 5,591,813
Apr 19, 2023 81.50 81.90 79.88 80.42 74.83 7,639,092

Related Tickers

STVG.L STV Group plc
230.50
-2.33%
 
RRTL.DE RTL Group S.A.
30.80
-0.65%
 
PSM.DE ProSiebenSat.1 Media SE
7.29
-0.55%
 
9412.T SKY Perfect JSAT Holdings Inc.
938.00
-2.09%
 
9404.T Nippon Television Holdings, Inc.
2,271.50
-2.82%
 
AFRN.L Aferian Plc
12.50
0.00%
 
MFEA.MI MFE-Mediaforeurope N.V.
2.5960
+1.09%
 
CURI CuriosityStream Inc.
1.1202
+8.76%
 
LSXMA The Liberty SiriusXM Group
24.57
+0.99%
 
FUBO fuboTV Inc.
1.3700
-2.14%