ITV.L - ITV plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018169.90171.55168.50171.00171.007,996,045
May 18, 2018169.65170.15167.90169.60169.6016,799,477
May 17, 2018166.35169.35165.70169.35169.3518,493,094
May 16, 2018165.60167.60165.35166.10166.1016,692,770
May 15, 2018167.80168.30165.50165.65165.6515,614,782
May 14, 2018171.95171.95164.50168.10168.1030,800,340
May 11, 2018160.40172.45160.35172.00172.0062,794,846
May 10, 2018151.35160.35151.35160.35160.3553,168,202
May 09, 2018149.95151.25148.50151.20151.2027,761,164
May 08, 2018153.00154.40149.90150.25150.2521,160,135
May 04, 2018151.15152.55150.60151.25151.2514,133,973
May 03, 2018151.60152.55149.65150.10150.1011,522,747
May 02, 2018155.00155.00150.85151.55151.5523,399,492
May 01, 2018151.60154.70151.60154.10154.1016,180,244
Apr 30, 2018150.40151.85149.30151.65151.6517,882,297
Apr 27, 2018148.85150.80148.85149.60149.6016,840,031
Apr 26, 2018144.80148.80144.65148.45148.4517,701,336
Apr 25, 2018143.65145.15142.85144.85144.8517,583,882
Apr 24, 2018145.90147.25144.25144.50144.5011,645,530
Apr 23, 2018144.90146.60144.80145.80145.8012,595,455
Apr 20, 2018145.55147.45144.85144.95144.9510,521,515
Apr 19, 2018142.60145.75142.60145.30145.3027,729,005
Apr 18, 2018143.35143.80142.20142.45142.4529,688,737
Apr 17, 2018144.10144.75143.10143.10143.1023,998,044
Apr 16, 2018144.65145.05143.00143.85143.8510,109,998
Apr 13, 2018143.45145.25142.20144.20144.2020,496,959
Apr 12, 2018145.35145.35142.10142.90142.9025,394,062
Apr 12, 20185.28 Dividend
Apr 11, 2018150.25151.35149.10150.20144.9228,104,024
Apr 10, 2018149.70152.00149.40150.90145.6016,083,481
Apr 09, 2018148.70150.50148.70149.10143.8615,929,420
Apr 06, 2018146.05149.25145.25148.10142.8915,078,771
Apr 05, 2018144.75146.90143.40146.20141.0627,119,861
Apr 04, 2018141.70143.20141.00142.40137.3918,007,947
Apr 03, 2018142.25144.30141.65142.45137.4419,546,014
Mar 29, 2018144.95147.00144.15144.15139.0814,363,529
Mar 28, 2018144.20145.45142.30145.00139.9015,136,597
Mar 27, 2018147.20147.65144.20145.10140.0016,598,118
Mar 26, 2018145.95146.95144.75145.25140.1413,696,943
Mar 23, 2018143.65146.40142.60145.40140.2921,845,153
Mar 22, 2018142.00144.85141.40144.75139.6623,893,700
Mar 21, 2018144.80145.30142.90142.90137.8836,759,231
Mar 20, 2018146.00148.60144.25144.85139.7618,837,797
Mar 19, 2018147.80148.45145.30145.55140.4317,792,634
Mar 16, 2018148.35149.35147.45147.60142.4132,892,733
Mar 15, 2018149.70149.70147.00148.00142.8022,655,149
Mar 14, 2018149.45151.05148.75149.50144.2415,805,587
Mar 13, 2018152.15153.00148.60149.10143.8614,469,128
Mar 12, 2018152.70153.65151.45152.05146.7012,661,307
Mar 09, 2018153.95154.60152.40153.20147.8119,069,511
Mar 08, 2018155.00156.50153.55153.85148.4418,261,128
Mar 07, 2018153.40153.80151.90151.95146.6129,385,078
Mar 06, 2018156.00156.85153.50153.60148.2020,425,110
Mar 05, 2018154.30155.20151.65155.00149.5544,580,127
Mar 02, 2018154.25155.55152.70153.90148.4928,982,370
Mar 01, 2018158.20160.25154.10155.40149.9442,540,099
Feb 28, 2018165.85169.75157.05160.00154.3871,030,230
Feb 27, 2018174.55176.20172.75173.20167.1130,482,006
Feb 26, 2018170.70172.80169.90171.45165.4212,856,137
Feb 23, 2018170.95171.70169.00170.55164.5517,017,345
Feb 22, 2018172.00172.00167.50170.85164.8423,793,430
Feb 21, 2018171.70173.15171.30172.25166.1914,184,283
Feb 20, 2018171.70172.95170.00171.35165.3312,527,898
Feb 19, 2018171.55172.40170.45170.50164.5111,069,530
Feb 16, 2018169.70172.35169.10171.95165.9114,079,766
Feb 15, 2018166.35168.60165.80168.00162.0916,917,106
Feb 14, 2018161.90166.55161.90165.40159.5918,069,287
Feb 13, 2018161.40162.60159.45160.65155.0015,543,662
Feb 12, 2018162.00163.95161.05161.60155.9220,524,967
Feb 09, 2018164.40165.60159.60160.00154.3825,505,919
Feb 08, 2018167.10169.25164.75165.00159.2016,030,747
Feb 07, 2018161.55167.95161.05167.45161.5618,568,507
Feb 06, 2018160.85162.90158.00160.70155.0520,537,851
Feb 05, 2018167.35167.55163.80165.00159.2015,811,457
Feb 02, 2018172.45172.85168.85168.85162.9118,961,485
Feb 01, 2018169.00173.55167.45172.85166.7731,588,399
Jan 31, 2018167.75169.00166.00167.00161.1316,632,212
Jan 30, 2018170.45171.25168.00168.00162.0916,116,015
Jan 29, 2018171.30172.70170.35170.95164.9421,358,949
Jan 26, 2018171.15173.30169.60171.70165.6627,162,798
Jan 25, 2018168.15171.45167.50170.65164.6526,370,880
Jan 24, 2018164.35168.95164.05168.00162.0924,076,151
Jan 23, 2018165.00165.35162.40164.15158.3814,652,825
Jan 22, 2018164.50165.90164.10164.60158.8116,615,349
Jan 19, 2018165.80166.30164.05164.95159.1510,212,979
Jan 18, 2018166.00166.55164.10165.40159.5911,962,169
Jan 17, 2018169.40170.35164.90165.35159.5421,972,944
Jan 16, 2018171.70172.45168.70169.10163.1616,232,462
Jan 15, 2018168.65172.75168.65171.95165.9130,330,224
Jan 12, 2018168.00169.20167.70168.00162.0919,114,390
Jan 11, 2018168.45168.85166.85167.75161.8514,766,347
Jan 10, 2018169.85170.10167.20168.20162.2919,248,644
Jan 09, 2018170.55170.55169.35169.75163.7812,254,157
Jan 08, 2018171.05171.15169.15169.55163.599,748,406
Jan 05, 2018170.35172.10169.60170.90164.8915,376,245
Jan 04, 2018171.00171.00168.30170.55164.5523,982,618
Jan 03, 2018168.70170.90168.00170.90164.8925,898,614
Jan 02, 2018165.75168.10164.05167.80161.9015,537,901
Dec 29, 2017164.40165.50163.50165.50159.684,744,551
Dec 28, 2017164.20164.40162.60164.40158.624,189,984
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...