ITV.L - ITV plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019110.35115.28109.80114.65114.659,822,960
Aug 21, 2019109.00111.31109.00110.60110.609,459,612
Aug 20, 2019109.90110.05107.25108.95108.9517,880,190
Aug 19, 2019108.15109.75107.15109.75109.7510,149,975
Aug 16, 2019105.80107.20105.39106.90106.909,191,143
Aug 15, 2019105.70106.03102.85103.60103.6010,565,335
Aug 14, 2019107.25107.45105.15105.30105.3010,240,104
Aug 13, 2019106.50108.88105.50107.40107.408,192,400
Aug 12, 2019108.20108.75106.05106.60106.607,561,707
Aug 09, 2019109.90110.00106.75107.80107.8010,837,398
Aug 08, 2019109.65110.60109.23110.55110.559,709,737
Aug 07, 2019106.15109.65105.20109.65109.6511,199,203
Aug 06, 2019105.05108.68105.00106.40106.4014,253,896
Aug 05, 2019105.50106.00104.25105.30105.3018,008,917
Aug 02, 2019106.50106.75102.80106.75106.7514,746,503
Aug 01, 2019110.60112.50108.05108.05108.0511,952,139
Jul 31, 2019111.55113.15110.94110.95110.9523,783,345
Jul 30, 2019113.65114.09111.30111.30111.3011,247,779
Jul 29, 2019113.00114.65112.45113.50113.5013,938,710
Jul 26, 2019113.70115.00111.85112.75112.7515,170,724
Jul 25, 2019116.00117.20113.70113.70113.7019,339,366
Jul 24, 2019110.75115.60110.75113.25113.2537,664,431
Jul 23, 2019107.25108.60106.15106.25106.2512,855,868
Jul 22, 2019110.30110.90105.60107.00107.0015,679,103
Jul 19, 2019109.70111.95109.45110.20110.2017,669,029
Jul 18, 2019106.90110.20106.85109.40109.4013,984,234
Jul 17, 2019111.35112.30106.65107.80107.8016,577,877
Jul 16, 2019112.80113.55110.60111.30111.3021,879,113
Jul 15, 2019110.80111.85109.75109.90109.909,794,412
Jul 12, 2019109.05111.50108.80111.15111.159,760,566
Jul 11, 2019109.35111.05108.10109.25109.259,917,652
Jul 10, 2019110.05111.15108.55108.90108.9010,254,667
Jul 09, 2019111.90112.15109.65109.90109.9012,824,950
Jul 08, 2019110.90114.15110.15112.60112.6027,225,316
Jul 05, 2019110.85112.35109.35111.05111.0513,490,041
Jul 04, 2019110.30111.80109.85110.70110.708,322,988
Jul 03, 2019109.75111.30108.65110.05110.0513,504,745
Jul 02, 2019112.05112.15107.50109.20109.2013,629,222
Jul 01, 2019109.80112.10109.35111.00111.0015,501,170
Jun 28, 2019107.40109.10106.55108.00108.0010,475,852
Jun 27, 2019105.05107.65105.00107.10107.1012,008,650
Jun 26, 2019105.40106.45102.65104.70104.7018,949,046
Jun 25, 2019108.60109.00105.75105.75105.7512,001,523
Jun 24, 2019107.55108.25106.40106.85106.857,264,946
Jun 21, 2019107.75109.00107.00107.45107.4523,424,611
Jun 20, 2019109.35109.95107.35107.50107.508,052,976
Jun 19, 2019107.45109.40106.95109.05109.0510,799,842
Jun 18, 2019107.15108.00106.20107.60107.608,952,393
Jun 17, 2019105.05107.45105.05107.00107.0012,639,690
Jun 14, 2019109.60109.90104.70105.25105.2520,562,434
Jun 13, 2019111.15111.15109.90110.00110.0010,251,857
Jun 12, 2019110.50111.70110.15110.85110.8512,686,416
Jun 11, 2019109.55111.00109.10110.70110.709,751,374
Jun 10, 2019109.60110.10108.30110.00110.006,211,060
Jun 07, 2019107.55109.35107.20108.55108.558,745,978
Jun 06, 2019108.35108.70106.65107.10107.1012,365,482
Jun 05, 2019107.75109.40107.50107.55107.5523,687,663
Jun 04, 2019105.10109.90105.10107.80107.8011,939,282
Jun 03, 2019106.25106.90103.10105.15105.1518,185,887
May 31, 2019106.80107.30105.50107.25107.2514,393,342
May 30, 2019106.95109.05106.65107.90107.9010,505,235
May 29, 2019107.60109.70105.65106.00106.0015,459,003
May 28, 2019108.35110.25107.50108.10108.1018,759,822
May 24, 2019110.10112.00108.05108.05108.0512,658,716
May 23, 2019109.10110.10107.20109.40109.4032,387,056
May 22, 2019112.05112.60109.65110.10110.1011,894,293
May 21, 2019112.70113.60111.00111.70111.7010,959,308
May 20, 2019114.15114.15112.25112.55112.5510,716,523
May 17, 2019114.40114.80112.15114.00114.0010,882,171
May 16, 2019112.30115.55111.95114.80114.8013,281,027
May 15, 2019112.80113.35111.20113.15113.1523,776,788
May 14, 2019112.40114.45112.00112.90112.9015,404,316
May 13, 2019119.35119.85111.80111.80111.8025,362,966
May 10, 2019119.65120.00117.65119.35119.3519,191,918
May 09, 2019122.75123.60118.45118.75118.7518,864,923
May 08, 2019130.10131.30123.05123.60123.6028,773,025
May 07, 2019133.20135.05129.55131.60131.6011,162,056
May 03, 2019135.30135.30133.50134.70134.7010,137,737
May 02, 2019134.75136.25134.20135.45135.4510,084,679
May 01, 2019137.70138.40135.50135.55135.554,519,662
Apr 30, 2019139.85140.55136.40136.65136.6510,055,929
Apr 29, 2019139.05140.55137.70139.85139.859,239,835
Apr 26, 2019137.35139.40135.90139.40139.4010,830,812
Apr 25, 2019139.90139.90135.65136.80136.8010,313,410
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...