ITV (ITV) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITV

Date Open High Low Close* Volume
03/12/2024 72.40p 73.06p 71.85p 72.25p 5576611
02/12/2024 72.25p 73.32p 71.65p 72.20p 7184830
29/11/2024 72.20p 73.65p 72.04p 72.65p 7956716
28/11/2024 71.35p 72.82p 71.15p 72.50p 7295787
27/11/2024 70.15p 71.85p 69.30p 71.85p 10293213
26/11/2024 70.85p 71.37p 69.15p 69.70p 10790608
25/11/2024 71.40p 72.92p 68.80p 71.15p 46279880
22/11/2024 62.20p 66.00p 62.15p 65.50p 20574712
21/11/2024 62.60p 63.00p 61.90p 62.05p 26618796
20/11/2024 62.00p 63.33p 62.00p 62.30p 10328676
19/11/2024 62.90p 63.40p 62.05p 63.35p 9132427
18/11/2024 63.00p 63.50p 62.40p 62.80p 10525303
15/11/2024 62.75p 63.80p 62.30p 62.30p 12325066
14/11/2024 61.40p 63.21p 61.40p 63.05p 11592057
13/11/2024 62.75p 63.20p 61.75p 61.85p 12150717
12/11/2024 62.90p 64.27p 62.50p 62.75p 13767678
11/11/2024 63.75p 65.25p 63.05p 63.45p 13412748
08/11/2024 63.00p 63.55p 61.29p 63.00p 22106912
07/11/2024 71.80p 71.80p 62.95p 62.95p 30756374
06/11/2024 75.65p 75.65p 71.85p 72.30p 12294064
05/11/2024 73.55p 75.10p 73.55p 73.85p 8685084
04/11/2024 73.95p 75.45p 73.40p 74.60p 8884424
01/11/2024 73.95p 74.70p 73.83p 74.20p 6024942
31/10/2024 75.90p 75.90p 73.40p 73.90p 8153782
30/10/2024 73.80p 75.60p 73.36p 74.55p 21875824
29/10/2024 74.20p 75.90p 73.85p 74.05p 9869918
28/10/2024 76.20p 76.30p 74.90p 75.70p 6167437
25/10/2024 74.30p 75.50p 73.75p 75.25p 6991299
24/10/2024 77.00p 77.00p 75.30p 75.75p 2773630
23/10/2024 76.10p 76.85p 75.70p 75.75p 5367515
22/10/2024 75.45p 77.80p 75.30p 76.45p 7021159
21/10/2024 76.00p 77.95p 75.50p 76.65p 8511793
18/10/2024 76.25p 77.80p 76.10p 77.40p 9779009
17/10/2024 76.90p 78.60p 75.75p 76.55p 9481678
16/10/2024 76.00p 79.25p 76.00p 78.40p 8558948
15/10/2024 77.70p 78.35p 77.30p 77.30p 7637819
14/10/2024 78.20p 78.20p 76.55p 77.40p 4609008
11/10/2024 77.40p 78.25p 76.35p 77.15p 5127423
10/10/2024 78.00p 78.45p 76.85p 77.45p 5473805
09/10/2024 76.00p 77.60p 76.00p 77.45p 7568530
08/10/2024 77.85p 78.05p 76.65p 76.65p 11050922
07/10/2024 79.60p 79.90p 77.80p 77.80p 8033039
04/10/2024 77.80p 79.45p 77.50p 78.85p 7174952
03/10/2024 80.15p 80.15p 77.65p 77.80p 4004087
02/10/2024 79.35p 80.20p 77.95p 78.35p 5272842
01/10/2024 79.20p 80.65p 79.20p 79.20p 6181101
30/09/2024 82.65p 82.65p 80.05p 80.05p 9035415
27/09/2024 80.40p 82.79p 80.40p 82.20p 8072621
26/09/2024 82.25p 82.25p 80.75p 81.15p 5799525
25/09/2024 81.95p 81.95p 80.27p 80.60p 3106830
24/09/2024 82.60p 82.90p 80.50p 80.65p 4788850
23/09/2024 79.25p 81.75p 79.25p 81.25p 3301913
20/09/2024 81.40p 82.10p 80.55p 80.65p 14548019
19/09/2024 81.40p 82.10p 80.90p 81.80p 7138690
18/09/2024 81.10p 81.55p 80.47p 80.90p 4928270
17/09/2024 80.65p 82.10p 80.65p 81.10p 6055573
16/09/2024 79.65p 80.85p 79.50p 80.65p 8134715
13/09/2024 79.95p 80.40p 79.20p 79.90p 7756272
12/09/2024 78.50p 80.40p 78.50p 78.90p 6959724
11/09/2024 80.90p 80.90p 78.55p 78.80p 3764619
10/09/2024 79.95p 80.01p 78.85p 79.15p 6661705
09/09/2024 79.15p 80.50p 78.85p 79.00p 4237827
06/09/2024 81.45p 81.45p 78.65p 78.65p 7028835
05/09/2024 77.50p 80.95p 77.50p 80.60p 8719049
04/09/2024 77.90p 78.93p 77.60p 78.60p 5383980
03/09/2024 79.55p 80.15p 78.72p 78.90p 5670301
02/09/2024 78.40p 79.85p 78.40p 79.55p 4235381
30/08/2024 78.50p 81.20p 78.50p 79.70p 8447964
29/08/2024 81.00p 81.05p 77.55p 79.95p 22062324
28/08/2024 80.65p 82.00p 80.05p 80.05p 6930269
27/08/2024 81.90p 82.00p 80.80p 81.60p 4082271
23/08/2024 78.65p 82.45p 78.65p 81.50p 5295108
22/08/2024 80.50p 81.00p 79.40p 80.70p 4528301
21/08/2024 79.75p 81.70p 79.60p 80.25p 12805839
20/08/2024 80.35p 80.60p 78.80p 79.60p 2780191
19/08/2024 79.00p 81.55p 76.65p 79.85p 2593533
16/08/2024 79.50p 80.30p 78.90p 79.65p 3543698
15/08/2024 77.15p 79.85p 75.80p 79.35p 3444433
14/08/2024 79.00p 80.50p 78.45p 78.90p 3379042
13/08/2024 78.70p 81.45p 78.00p 78.75p 4266663
12/08/2024 79.70p 79.70p 77.95p 78.40p 5346181
09/08/2024 80.10p 80.10p 77.65p 78.05p 3653831
08/08/2024 76.45p 78.40p 76.45p 78.20p 7347589
07/08/2024 79.40p 79.40p 77.25p 78.50p 6189958
06/08/2024 76.65p 78.25p 75.90p 77.35p 9174446
05/08/2024 76.25p 77.45p 74.20p 76.80p 13992935
02/08/2024 77.70p 79.90p 77.50p 78.05p 12626094
01/08/2024 79.70p 81.25p 77.95p 80.20p 14576628
31/07/2024 81.25p 82.40p 80.30p 80.30p 10251513
30/07/2024 80.30p 82.20p 77.60p 80.55p 8896032
29/07/2024 79.85p 81.60p 78.90p 80.70p 6987430
26/07/2024 78.90p 81.10p 78.90p 80.75p 8599363
25/07/2024 86.00p 86.00p 78.60p 81.05p 15788385
24/07/2024 84.60p 85.10p 83.35p 84.35p 6964604
23/07/2024 83.20p 84.55p 83.20p 83.65p 5575430
22/07/2024 85.00p 89.00p 84.10p 84.10p 9457270
19/07/2024 83.20p 85.60p 83.20p 84.00p 4432757
18/07/2024 83.30p 85.50p 83.25p 84.50p 7247019
17/07/2024 83.00p 84.55p 82.40p 83.35p 6742535
16/07/2024 82.85p 83.80p 82.74p 83.05p 7583102
15/07/2024 82.70p 84.00p 81.95p 83.35p 4500412
12/07/2024 84.55p 84.85p 82.90p 83.15p 5636450
11/07/2024 83.00p 84.85p 82.00p 83.80p 5458887
10/07/2024 81.50p 83.75p 78.05p 82.50p 10802167
09/07/2024 83.35p 84.35p 82.70p 83.00p 4794005
08/07/2024 83.55p 84.75p 82.30p 83.90p 6623291
05/07/2024 82.90p 84.75p 82.60p 83.90p 8292703
04/07/2024 83.50p 84.05p 82.00p 82.80p 3979368
03/07/2024 80.70p 83.05p 75.55p 83.05p 6228250
02/07/2024 79.10p 80.85p 79.05p 80.45p 4663305
01/07/2024 80.65p 82.35p 79.90p 79.90p 5462754
28/06/2024 81.30p 81.40p 80.45p 80.50p 3613226
27/06/2024 79.80p 81.35p 79.65p 80.80p 5387115
26/06/2024 81.30p 81.50p 79.75p 79.85p 14359907
25/06/2024 82.05p 82.70p 79.60p 81.20p 29751516
24/06/2024 80.50p 82.85p 76.20p 82.20p 13417759
21/06/2024 78.00p 80.85p 77.20p 80.30p 49432712
20/06/2024 74.55p 77.35p 74.55p 76.70p 5023661
19/06/2024 74.60p 76.55p 74.60p 76.00p 8284712
18/06/2024 76.20p 77.20p 76.05p 76.05p 6879585
17/06/2024 75.85p 77.05p 74.85p 76.15p 7416610
14/06/2024 77.65p 77.65p 74.85p 75.70p 7230177
13/06/2024 77.40p 78.35p 75.60p 76.00p 6305367
12/06/2024 76.10p 79.10p 75.45p 78.50p 7398986
11/06/2024 80.00p 80.00p 76.95p 77.15p 7073876
10/06/2024 78.10p 79.55p 77.60p 78.20p 5824618
07/06/2024 77.30p 79.45p 77.30p 79.05p 6719970
06/06/2024 78.75p 79.00p 74.35p 78.95p 4279947
05/06/2024 78.20p 79.55p 78.20p 78.60p 23619274
04/06/2024 79.00p 79.50p 77.30p 78.40p 5712287
03/06/2024 79.40p 81.05p 78.45p 78.90p 6439094
31/05/2024 78.60p 79.80p 77.50p 79.60p 11564431
30/05/2024 76.60p 78.66p 75.95p 78.00p 7864941
29/05/2024 77.85p 79.50p 76.33p 76.75p 5626182
28/05/2024 78.00p 78.95p 77.15p 78.05p 7109411
24/05/2024 74.65p 77.20p 72.55p 77.20p 8444476
23/05/2024 77.95p 77.95p 75.65p 75.65p 13647542
22/05/2024 78.20p 78.65p 75.15p 77.10p 6983558
21/05/2024 77.70p 78.85p 77.00p 78.55p 6162888
20/05/2024 76.60p 79.40p 75.55p 77.70p 5312062
17/05/2024 79.15p 79.75p 77.35p 78.40p 6217463
16/05/2024 78.70p 79.50p 77.40p 78.80p 4191771
15/05/2024 78.70p 82.55p 77.95p 78.30p 12914508
14/05/2024 77.10p 79.20p 76.95p 79.20p 9310723
13/05/2024 78.55p 79.15p 76.25p 76.95p 22103740
10/05/2024 76.80p 78.55p 76.55p 78.30p 12162323
09/05/2024 74.00p 76.65p 73.89p 76.60p 19301264
08/05/2024 73.30p 74.35p 72.30p 74.35p 10704971
07/05/2024 73.30p 73.30p 72.10p 72.45p 4781388
03/05/2024 72.30p 73.25p 71.85p 72.00p 24452097
02/05/2024 70.30p 71.90p 69.50p 71.80p 6557016
01/05/2024 69.80p 70.70p 69.65p 70.20p 6610049
30/04/2024 72.35p 72.40p 70.30p 70.30p 11787150
29/04/2024 71.00p 72.10p 70.14p 72.10p 5850758
26/04/2024 70.65p 70.95p 70.09p 70.50p 5400072
25/04/2024 68.90p 70.60p 68.60p 70.05p 5147449
24/04/2024 71.10p 71.10p 69.95p 70.30p 7051120
23/04/2024 70.00p 71.05p 70.00p 70.75p 5936885
22/04/2024 71.25p 71.50p 70.14p 71.15p 7283694
19/04/2024 69.30p 70.00p 68.50p 69.85p 12244699
18/04/2024 69.30p 70.00p 68.50p 70.00p 6037515
17/04/2024 69.20p 69.60p 68.50p 68.90p 8704238
16/04/2024 69.10p 70.00p 68.75p 69.25p 6790026
15/04/2024 70.70p 71.25p 70.25p 70.45p 5490267
12/04/2024 71.10p 71.40p 70.45p 70.70p 5451669
11/04/2024 71.25p 71.45p 69.72p 70.70p 8910310
10/04/2024 73.00p 74.50p 72.40p 73.20p 7630564
09/04/2024 72.55p 74.40p 72.55p 73.10p 9661684
08/04/2024 72.15p 74.51p 72.15p 73.75p 5177719
05/04/2024 74.30p 75.55p 73.50p 73.95p 6510745
04/04/2024 73.20p 76.35p 73.20p 75.10p 5097827
03/04/2024 75.00p 75.26p 72.85p 74.85p 7697860
02/04/2024 73.80p 74.55p 73.10p 73.55p 7847590
28/03/2024 73.64p 74.05p 72.96p 73.90p 7527632
27/03/2024 73.60p 73.86p 72.48p 73.40p 4333727
26/03/2024 71.88p 73.64p 71.62p 73.30p 4829546
25/03/2024 71.20p 72.10p 70.62p 71.98p 5401641
22/03/2024 71.58p 71.96p 70.72p 71.06p 4699442
21/03/2024 71.58p 72.00p 70.47p 71.06p 6761648
20/03/2024 72.42p 72.42p 71.56p 70.68p 8627763
19/03/2024 72.42p 72.90p 71.20p 71.56p 7580253
18/03/2024 71.08p 72.90p 71.08p 72.52p 5526656
15/03/2024 71.80p 72.92p 70.86p 71.28p 33946992
14/03/2024 71.30p 71.71p 70.80p 71.10p 6833421
13/03/2024 70.96p 71.32p 69.76p 71.16p 11189785
12/03/2024 71.06p 71.50p 69.96p 71.06p 7511020
11/03/2024 70.10p 70.44p 68.86p 70.44p 7453482
08/03/2024 68.88p 71.30p 68.08p 70.54p 16905048
07/03/2024 64.00p 68.96p 63.10p 68.38p 17547218
06/03/2024 59.92p 62.00p 59.62p 60.96p 10768427
05/03/2024 60.00p 60.60p 59.12p 60.08p 6734391
04/03/2024 63.60p 63.86p 59.94p 60.54p 11241964
01/03/2024 62.50p 65.16p 62.02p 63.96p 25821128
29/02/2024 55.98p 56.74p 55.56p 55.94p 13762605
28/02/2024 56.98p 57.10p 55.49p 55.78p 7980140
27/02/2024 56.54p 56.94p 56.06p 56.78p 8695185
26/02/2024 57.30p 58.10p 56.68p 56.74p 7126735
23/02/2024 57.74p 58.48p 57.40p 58.00p 25841084
22/02/2024 58.10p 58.48p 57.34p 58.02p 5508133
21/02/2024 57.00p 58.18p 56.50p 57.74p 6336045

*Close Price adjusted for both dividends and splits