ITV.L - ITV plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019139.80140.15138.30139.65139.6511,604,023
Apr 23, 2019140.20140.20137.40139.60139.6021,216,392
Apr 18, 2019138.35140.30137.05140.30140.3015,118,379
Apr 17, 2019135.00138.45134.40137.80137.8018,084,742
Apr 16, 2019132.60134.75131.80134.15134.1514,843,760
Apr 15, 2019130.75132.60130.75132.35132.358,482,098
Apr 12, 2019131.45131.50130.05130.85130.8511,266,634
Apr 11, 2019130.55131.60128.60131.25131.2514,813,189
Apr 11, 20195.4 Dividend
Apr 10, 2019136.45136.60134.70135.40130.0010,994,271
Apr 09, 2019133.45136.60133.15136.50131.0623,236,139
Apr 08, 2019134.35134.80133.45133.50128.1818,459,958
Apr 05, 2019133.25135.00132.75134.40129.0412,083,930
Apr 04, 2019132.70133.20131.55133.20127.897,452,487
Apr 03, 2019130.50133.60130.00133.20127.8912,203,361
Apr 02, 2019128.45130.50127.80130.40125.2011,197,911
Apr 01, 2019127.85129.25126.00128.50123.389,775,937
Mar 29, 2019126.10129.00125.60127.10122.0313,354,616
Mar 28, 2019124.50126.60124.50125.85120.8311,174,127
Mar 27, 2019125.20127.45125.00125.45120.4516,112,686
Mar 26, 2019127.45127.85126.30126.75121.698,489,238
Mar 25, 2019129.40130.00126.90126.90121.8411,343,038
Mar 22, 2019133.20133.50130.00130.05124.866,430,794
Mar 21, 2019133.00133.75131.55132.10126.838,983,643
Mar 20, 2019137.30138.60133.30133.45128.1310,826,875
Mar 19, 2019135.95137.65135.50137.40131.926,037,999
Mar 18, 2019135.60136.35133.95135.70130.297,939,397
Mar 15, 2019135.35136.85134.85135.55130.1429,059,390
Mar 14, 2019131.05136.50130.70135.35129.9512,412,489
Mar 13, 2019131.85132.80130.65131.40126.1611,071,226
Mar 12, 2019131.20134.05130.75132.35127.0715,716,183
Mar 11, 2019131.80132.90129.80130.25125.0612,163,135
Mar 08, 2019131.15132.60128.85131.55126.308,202,688
Mar 07, 2019134.30134.55130.85131.50126.2611,156,407
Mar 06, 2019133.60135.05133.25134.35128.997,984,509
Mar 05, 2019136.00137.40134.25134.25128.9016,799,674
Mar 04, 2019136.35139.60136.35137.50132.0213,901,096
Mar 01, 2019131.70136.65131.70136.15130.7216,263,673
Feb 28, 2019126.35131.60125.00131.10125.8724,663,411
Feb 27, 2019127.00130.60123.80127.25122.1825,304,178
Feb 26, 2019131.95132.75130.70131.30126.0616,269,962
Feb 25, 2019133.85134.15131.70132.30127.028,197,650
Feb 22, 2019133.60134.90131.75133.95128.617,420,507
Feb 21, 2019134.90137.00132.10133.30127.9810,834,504
Feb 20, 2019132.05134.95131.55134.95129.577,913,655
Feb 19, 2019132.50133.50131.30132.30127.025,776,244
Feb 18, 2019132.95133.65132.00133.05127.746,979,728
Feb 15, 2019134.90135.50132.80133.10127.799,940,426
Feb 14, 2019133.85136.10133.80134.75129.3812,429,614
Feb 13, 2019132.00134.05131.90133.65128.3210,071,343
Feb 12, 2019132.15133.25131.30131.95126.696,588,201
Feb 11, 2019131.90132.60130.40132.00126.749,518,219
Feb 08, 2019129.05130.95128.35130.65125.448,257,859
Feb 07, 2019131.15131.50129.15129.15124.007,808,697
Feb 06, 2019133.80135.10131.75132.85127.556,886,074
Feb 05, 2019131.00134.10130.30133.75128.429,451,366
Feb 04, 2019132.05132.30130.45131.20125.976,102,640
Feb 01, 2019129.85131.80129.00131.75126.507,749,691
Jan 31, 2019132.80134.15128.85129.30124.1415,489,754
Jan 30, 2019129.65135.10129.50133.20127.899,425,115
Jan 29, 2019128.55132.15126.20131.95126.6914,490,219
Jan 28, 2019131.20132.00128.15128.35123.2314,005,971
Jan 25, 2019133.00136.85132.00132.00126.7414,441,130
Jan 24, 2019131.00135.50131.00133.70128.378,604,218
Jan 23, 2019132.55135.20132.00133.10127.7911,725,510
Jan 22, 2019133.90136.45132.55132.55127.2612,676,975
Jan 21, 2019132.55134.00131.65133.70128.376,057,982
Jan 18, 2019132.00133.90130.40132.65127.3615,201,716
Jan 17, 2019132.55132.55126.30129.10123.9525,563,065
Jan 16, 2019136.90138.65135.00137.25131.7815,554,860
Jan 15, 2019138.40138.85131.35137.30131.8223,483,220
Jan 14, 2019138.70139.55134.90137.70132.2112,617,333
Jan 11, 2019137.95141.55137.40138.90133.3614,265,671
Jan 10, 2019138.50138.55134.80137.35131.8712,045,713
Jan 09, 2019132.95140.00132.95137.85132.3525,167,423
Jan 08, 2019126.25134.25126.25131.40126.1616,359,905
Jan 07, 2019126.90128.20125.90126.10121.0718,768,464
Jan 04, 2019125.70127.90122.55126.50121.4516,166,748
Jan 03, 2019123.65126.85123.65125.40120.4011,233,248
Jan 02, 2019123.85125.50122.10124.95119.979,669,411
Dec 31, 2018125.00126.50124.85124.85119.872,344,391
Dec 28, 2018122.75124.95121.95124.80119.827,949,386
Dec 27, 2018125.85126.50121.50122.85117.9510,133,679
Dec 24, 2018124.55126.55124.20125.45120.454,146,002
Dec 21, 2018125.40127.05124.80125.40120.4019,240,406
Dec 20, 2018126.00130.00124.80125.15120.1615,575,410
Dec 19, 2018127.95129.75125.90127.80122.7015,549,773
Dec 18, 2018129.60129.85127.60127.60122.5112,823,153
Dec 17, 2018129.00130.10127.80130.00124.829,259,864
Dec 14, 2018129.30130.20127.30129.85124.678,652,307
Dec 13, 2018131.40133.00129.00130.00124.8212,718,998
Dec 12, 2018129.35132.45126.75131.35126.1125,307,667
Dec 11, 2018128.45130.75124.50128.90123.7623,955,164
Dec 10, 2018131.80132.55125.50126.00120.9719,847,426
Dec 07, 2018132.80135.10131.15131.35126.1126,663,503
Dec 06, 2018137.05137.15131.40131.40126.1622,601,295
Dec 05, 2018135.25141.25134.45138.35132.8324,107,042
Dec 04, 2018143.75144.50136.50136.70131.2528,071,289
Dec 03, 2018145.40148.00142.60143.60137.8715,214,907
Nov 30, 2018150.65150.65145.05145.20139.4120,208,893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...