U.S. Markets closed

ITV plc (ITV.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
166.30-0.60 (-0.36%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017166.70169.90162.30166.30166.3025,717,640
Sep 21, 2017162.30167.50159.30166.90166.9024,340,911
Sep 20, 2017158.10163.21156.90162.20162.2028,111,401
Sep 19, 2017157.10159.00157.10157.80157.8017,391,733
Sep 18, 2017158.30158.60156.50157.60157.6010,326,295
Sep 15, 2017155.90159.00155.60158.20158.2032,244,676
Sep 14, 2017158.00158.58155.60156.00156.0014,308,533
Sep 13, 2017156.80160.12155.64158.30158.3028,098,574
Sep 12, 2017160.60162.00159.40161.10161.1010,336,520
Sep 11, 2017161.90164.60160.40160.60160.6014,376,509
Sep 08, 2017160.90161.40159.20160.60160.6012,719,272
Sep 07, 2017159.50162.50158.50162.00162.0024,355,809
Sep 06, 2017156.30159.85156.30159.40159.4026,388,434
Sep 05, 2017156.10158.40155.80156.20156.2010,772,541
Sep 04, 2017157.10157.62155.80156.40156.407,740,611
Sep 01, 2017160.20160.80156.18156.70156.7014,224,980
Aug 31, 2017157.10159.08156.80158.60158.6017,237,107
Aug 30, 2017154.40160.86154.20156.90156.9048,959,031
Aug 29, 2017160.90160.90152.40153.00153.0036,122,422
Aug 25, 2017162.10163.30160.50160.90160.909,879,333
Aug 24, 2017162.30164.40161.63161.70161.7014,668,546
Aug 23, 2017165.10165.50161.90162.60162.6019,951,352
Aug 22, 2017167.90168.50165.30165.70165.7011,454,861
Aug 21, 2017166.50168.10165.20166.90166.907,812,057
Aug 18, 2017168.70168.80166.40166.70166.7011,846,776
Aug 17, 2017169.40170.20168.50169.40169.409,929,591
Aug 16, 2017170.00170.43169.40169.50169.508,666,531
Aug 15, 2017170.00170.80169.40169.90169.907,317,303
Aug 14, 2017169.00170.20168.55169.10169.109,335,355
Aug 11, 2017168.50169.43166.60169.40169.4012,716,474
Aug 10, 2017171.80172.70168.50169.20169.2016,354,201
Aug 09, 2017174.40174.40170.50171.50171.5014,005,647
Aug 08, 2017175.40176.30174.30175.00175.008,871,263
Aug 07, 2017175.80176.20173.80174.70174.707,185,306
Aug 04, 2017175.80176.60173.90175.50175.5011,292,101
Aug 03, 2017175.70177.30174.10176.00176.0013,011,114
Aug 02, 2017171.30176.65170.90175.80175.8020,730,110
Aug 01, 2017173.50174.10170.38171.50171.5017,416,912
Jul 31, 2017173.20174.00171.90173.00173.0016,696,016
Jul 28, 2017176.70180.20173.30173.70173.7017,365,419
Jul 27, 2017180.00181.35176.70177.40177.4032,273,008
Jul 26, 2017180.00183.80178.34180.20180.2032,448,526
Jul 25, 2017175.60178.06175.50175.90175.9012,864,434
Jul 24, 2017177.00178.49175.00175.50175.5013,515,111
Jul 21, 2017178.20179.00176.60177.20177.209,643,378
Jul 20, 2017177.50179.20176.70178.90178.9015,617,205
Jul 19, 2017176.00177.30175.80176.80176.8017,528,622
Jul 18, 2017177.10177.30174.73175.70175.7010,263,945
Jul 17, 2017177.60181.60176.10177.30177.3014,712,176
Jul 14, 2017177.50177.90174.40175.00175.0021,450,282
Jul 13, 2017177.80178.60176.62177.30177.3012,358,173
Jul 12, 2017176.40177.84175.87177.40177.4011,552,256
Jul 11, 2017177.40177.80175.50176.00176.009,135,684
Jul 10, 2017176.70179.02176.58177.50177.508,419,909
Jul 07, 2017181.50181.90176.50176.60176.6017,598,658
Jul 06, 2017181.20183.90181.20181.90181.9015,679,571
Jul 05, 2017181.00181.60180.00181.50181.508,967,657
Jul 04, 2017179.90181.30179.40180.90180.907,017,920
Jul 03, 2017179.50183.20179.10180.10180.1012,462,156
Jun 30, 2017182.40182.80181.20181.40181.408,244,568
Jun 29, 2017183.30184.10182.39182.80182.803,399,297
Jun 28, 2017180.70183.88179.68182.90182.902,100,021
Jun 27, 2017182.30181.97180.43181.29181.294,285,614
Jun 26, 2017184.80185.80181.96184.83184.833,425,810
Jun 23, 2017181.20183.00177.51182.80182.802,662,934
Jun 22, 2017178.50178.20176.70176.90176.902,305,099
Jun 21, 2017176.00178.70175.50178.50178.509,123,562
Jun 20, 2017178.00179.46175.60175.80175.807,107,492
Jun 19, 2017180.50179.96177.20177.60177.608,988,619
Jun 16, 2017179.70179.90178.30178.80178.8022,364,224
Jun 15, 2017183.10184.00177.80179.10179.1020,962,699
Jun 14, 2017185.00186.40184.80184.80184.808,112,876
Jun 13, 2017183.20185.70182.92185.30185.3011,077,369
Jun 12, 2017184.70187.36182.20182.40182.4013,234,536
Jun 09, 2017180.50186.10178.50184.00184.0029,689,159
Jun 08, 2017184.60187.60184.00186.20186.2019,749,753
Jun 07, 2017184.00187.00183.40183.90183.9020,034,377
Jun 06, 2017187.40187.61182.67183.50183.5029,977,479
Jun 05, 2017191.10192.70187.60188.30188.3011,711,095
Jun 02, 2017192.00193.40190.70191.40191.4010,079,903
Jun 01, 2017193.90195.90191.10191.60191.6016,590,339
May 31, 2017199.60199.60195.30195.70195.7021,790,631
May 30, 2017200.20200.30198.10198.90198.9015,204,337
May 26, 2017199.70200.96198.40200.20200.206,798,039
May 25, 2017200.80200.80198.50199.00199.0014,778,439
May 24, 2017198.60208.25197.40199.50199.5011,494,495
May 23, 2017198.30198.90197.90198.20198.2012,056,881
May 22, 2017197.40198.60193.86198.00198.0014,359,222
May 19, 2017192.20196.72192.20196.00196.0031,107,481
May 18, 2017192.00192.50189.50192.00192.0013,897,680
May 17, 2017192.10202.90190.90191.30191.3017,649,104
May 16, 2017192.50193.50190.60192.70192.7019,043,877
May 15, 2017192.20192.91187.40192.50192.5015,228,559
May 12, 2017189.80198.56186.20192.20192.2021,380,685
May 11, 2017196.20196.42188.90189.00189.0033,467,742
May 10, 2017200.40201.70195.34196.20196.2036,750,174
May 09, 2017202.20204.70200.50200.80200.8017,852,337
May 08, 2017202.70204.75193.42200.80200.8024,130,649
May 05, 2017208.00208.60201.76201.80201.8023,862,600
May 04, 2017208.10209.30206.50207.20207.2023,634,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...