U.S. Markets closed

ITV plc (ITV.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
182.80+5.90 (+3.34%)
At close: 4:36PM BST
DateOpenHighLowCloseAdj Close*Volume
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
May 03, 2017209.00211.40204.70207.80207.8017,718,872
May 02, 2017210.40212.30209.30211.50211.509,392,929
Apr 28, 2017210.80211.50209.20210.00210.0015,707,850
Apr 27, 2017209.80219.19209.00210.50210.5013,640,377
Apr 27, 20174.8 Dividend
Apr 26, 2017219.70220.15216.64219.40214.6015,138,025
Apr 25, 2017219.80219.90217.60219.60214.8017,704,328
Apr 24, 2017219.90220.00218.20219.20214.4012,957,876
Apr 21, 2017217.20219.35216.50216.50211.7613,111,963
Apr 20, 2017217.10217.90215.50217.50212.7411,804,130
Apr 19, 2017217.00217.10214.70216.50211.7611,669,796
Apr 18, 2017217.40217.80215.92216.50211.7612,382,766
Apr 13, 2017217.40217.70216.00217.40212.648,216,642
Apr 12, 2017216.60218.50215.40217.00212.2525,001,024
Apr 11, 2017217.10219.15216.20217.70212.9410,471,826
Apr 10, 2017215.90217.97214.70217.20212.4510,623,024
Apr 07, 2017214.10216.61211.98215.70210.9813,875,898
Apr 06, 2017216.10218.30214.54216.70211.9613,944,396
Apr 05, 2017213.90219.20212.60217.20212.4514,571,598
Apr 04, 2017212.90214.89212.10213.50208.8310,608,779
Apr 03, 2017215.00216.35212.10213.30208.6321,772,597
Mar 31, 2017211.00221.76210.40218.90214.1123,678,406
Mar 30, 2017210.00211.70209.70211.40206.788,371,230
Mar 29, 2017210.00212.07208.43210.30205.7011,022,525
Mar 28, 2017209.10210.60208.60210.00205.419,545,207
Mar 27, 2017207.60210.82207.60209.50204.9211,666,325
Mar 24, 2017208.30210.12207.50209.60205.017,499,489
Mar 23, 2017207.50209.05206.20208.50203.9413,388,529
Mar 22, 2017208.00208.80207.20208.00203.459,746,302
Mar 21, 2017209.80210.80208.40208.70204.1318,222,487
Mar 20, 2017208.60209.72207.80209.10204.536,329,962
Mar 17, 2017206.30208.30205.72208.30203.7414,153,720
Mar 16, 2017207.50208.10204.80206.00201.4917,479,653
Mar 15, 2017205.00207.75204.10205.90201.4011,024,042
Mar 14, 2017207.80209.10205.70207.20202.678,788,577
Mar 13, 2017208.10208.58206.20207.20202.6712,249,472
Mar 10, 2017209.70211.00207.60207.70203.169,227,073
Mar 09, 2017207.00209.40206.10208.50203.9417,423,147
Mar 08, 2017206.50210.70205.70206.00201.4917,606,533
Mar 07, 2017207.50208.50205.30206.50201.9813,765,919
Mar 06, 2017202.80215.70201.30206.20201.6928,806,972
Mar 03, 2017203.70207.30202.40203.10198.6617,759,052
Mar 02, 2017209.60213.10204.28204.30199.8323,208,070
Mar 01, 2017205.00214.00201.00211.70207.0735,945,867
Feb 28, 2017202.50204.96200.60202.50198.0721,227,555
Feb 27, 2017202.50202.70199.93201.60197.1918,578,807
Feb 24, 2017203.20203.70201.20202.10197.688,151,015
Feb 23, 2017202.10204.66201.20203.20198.758,831,622
Feb 22, 2017204.20204.80200.00202.10197.6819,615,567
Feb 21, 2017203.60205.11201.60203.30198.8515,339,936
Feb 20, 2017207.00207.00201.70203.10198.6613,140,921
Feb 17, 2017207.90208.60204.00205.50201.0020,772,354
Feb 16, 2017209.50212.55208.10208.10203.5512,398,033
Feb 15, 2017210.10211.40208.90209.30204.7215,990,110
Feb 14, 2017208.10211.20207.20209.40204.8211,215,713
Feb 13, 2017209.40210.60208.74208.80204.237,883,394
Feb 10, 2017210.00211.70208.40209.00204.4311,244,186
Feb 09, 2017206.20210.00205.80209.60205.0113,502,886
Feb 08, 2017203.50206.80202.35206.10201.5912,855,434
Feb 07, 2017202.40205.41201.10203.50199.0515,925,370
Feb 06, 2017205.70206.50202.10202.80198.3613,088,532
Feb 03, 2017204.10207.90203.20205.50201.0022,729,469
Feb 02, 2017202.40203.03200.70201.50197.0913,583,834
Feb 01, 2017204.40204.40201.22202.30197.8716,127,355
*Close price adjusted for dividends and splits.
Loading more data...