ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/01/2016 271.00p 272.20p 267.00p 268.10p 7695318
12/01/2016 266.10p 273.30p 265.40p 269.20p 8780457
11/01/2016 265.30p 268.80p 264.00p 266.10p 7106455
08/01/2016 268.80p 273.40p 266.50p 266.50p 12502278
07/01/2016 263.50p 268.00p 261.80p 268.00p 14264932
06/01/2016 270.00p 270.60p 265.80p 268.80p 7868929
05/01/2016 272.50p 274.80p 269.97p 270.90p 9026389
04/01/2016 275.40p 275.40p 268.90p 269.80p 5933748
31/12/2015 277.00p 277.70p 276.30p 276.60p 2238836
30/12/2015 277.90p 278.10p 275.70p 276.50p 3965878
29/12/2015 277.00p 279.10p 274.30p 278.00p 4712709
24/12/2015 277.80p 278.00p 273.00p 275.00p 762472
23/12/2015 270.10p 275.90p 269.74p 275.00p 6061009
22/12/2015 269.00p 270.30p 264.91p 268.80p 7453328
21/12/2015 266.20p 275.10p 266.20p 271.50p 14098350
18/12/2015 265.30p 266.43p 263.00p 263.80p 9323898
17/12/2015 270.00p 270.00p 266.50p 267.50p 9402900
16/12/2015 266.40p 267.40p 265.20p 266.00p 13853884
15/12/2015 263.40p 266.90p 262.50p 266.00p 7272975
14/12/2015 263.30p 266.40p 261.40p 261.40p 10177473
11/12/2015 264.20p 265.80p 262.10p 262.30p 10912791
10/12/2015 262.60p 265.10p 259.90p 264.20p 8585761
09/12/2015 267.00p 267.90p 263.20p 263.50p 7300518
08/12/2015 270.90p 271.60p 264.70p 266.10p 8266575
07/12/2015 269.80p 274.20p 268.80p 270.30p 6325995
04/12/2015 267.90p 269.30p 265.40p 267.90p 6065038
03/12/2015 272.70p 275.50p 268.10p 268.50p 8015120
02/12/2015 273.20p 275.30p 270.20p 272.50p 5148370
01/12/2015 272.80p 273.40p 270.60p 272.60p 6703044
30/11/2015 269.40p 272.10p 268.80p 271.00p 13102685
27/11/2015 266.00p 267.80p 264.70p 267.60p 4314862
26/11/2015 265.30p 267.40p 263.80p 266.40p 4009109
25/11/2015 260.10p 265.10p 259.90p 264.50p 5588912
24/11/2015 261.60p 261.70p 256.70p 258.70p 6334522
23/11/2015 262.60p 264.12p 261.70p 262.50p 7513313
20/11/2015 267.30p 268.40p 263.80p 264.00p 10544259
19/11/2015 269.30p 269.70p 266.60p 267.20p 9533625
18/11/2015 269.00p 269.00p 266.10p 267.30p 7535197
17/11/2015 267.70p 270.30p 266.90p 269.90p 11272165
16/11/2015 257.00p 265.50p 256.60p 264.90p 10153113
13/11/2015 262.80p 262.82p 259.10p 260.00p 9112916
12/11/2015 265.50p 266.90p 262.40p 262.90p 8942777
11/11/2015 262.30p 265.40p 260.76p 265.10p 8700763
10/11/2015 262.00p 262.90p 257.00p 261.50p 14818551
09/11/2015 256.70p 257.70p 255.50p 256.80p 10247718
06/11/2015 254.00p 258.10p 253.80p 256.00p 6098625
05/11/2015 255.20p 256.70p 254.00p 254.50p 8528781
04/11/2015 255.50p 257.40p 254.65p 255.10p 6881257
03/11/2015 255.70p 256.70p 254.33p 255.30p 7497825
02/11/2015 250.60p 256.60p 250.60p 254.60p 7332522
30/10/2015 253.80p 255.40p 249.50p 252.40p 9253291
29/10/2015 251.00p 253.40p 250.40p 252.90p 7612408
28/10/2015 251.10p 253.10p 249.10p 253.00p 10125528
27/10/2015 253.00p 253.96p 249.10p 249.10p 7890670
26/10/2015 255.60p 255.60p 251.40p 254.10p 5283432
23/10/2015 249.70p 257.20p 248.88p 257.00p 7671431
22/10/2015 247.70p 248.80p 242.60p 248.80p 9778405
21/10/2015 251.80p 251.80p 247.60p 248.30p 6555084
20/10/2015 249.10p 253.50p 249.10p 250.80p 8387496
19/10/2015 247.30p 249.50p 246.40p 249.50p 6942086
16/10/2015 246.50p 248.80p 245.70p 248.70p 7094717
15/10/2015 241.70p 245.50p 241.10p 245.30p 10146588
14/10/2015 241.00p 241.90p 239.70p 240.30p 9956861
13/10/2015 245.00p 245.60p 241.50p 242.60p 7022594
12/10/2015 246.60p 247.50p 243.70p 245.00p 6749218
09/10/2015 250.70p 251.70p 246.20p 246.50p 10067358
08/10/2015 249.20p 250.40p 247.30p 249.50p 10561762
07/10/2015 253.60p 254.24p 248.30p 249.00p 8517012
06/10/2015 253.50p 255.03p 252.57p 253.60p 6236983
05/10/2015 251.80p 253.20p 247.00p 252.20p 10918485
02/10/2015 248.10p 250.80p 244.10p 247.80p 10557756
01/10/2015 246.00p 250.90p 245.90p 247.00p 14056940
30/09/2015 247.30p 248.30p 244.60p 246.00p 15236914
29/09/2015 247.50p 249.30p 243.20p 243.20p 14232269
28/09/2015 248.00p 259.60p 246.20p 250.50p 15438676
25/09/2015 243.90p 248.50p 242.60p 248.20p 8073493
24/09/2015 242.90p 244.50p 239.20p 240.20p 6719544
23/09/2015 239.40p 244.40p 237.00p 243.00p 8928165
22/09/2015 248.00p 249.20p 239.20p 239.90p 12400536
21/09/2015 248.30p 250.30p 247.70p 248.90p 11436080
18/09/2015 245.50p 248.47p 243.90p 246.70p 13327744
17/09/2015 250.20p 250.50p 246.70p 246.70p 7053397
16/09/2015 249.00p 250.60p 247.60p 249.60p 7647055
15/09/2015 245.90p 248.00p 243.70p 247.20p 8193479
14/09/2015 249.10p 251.80p 245.40p 245.40p 6436826
11/09/2015 251.70p 252.30p 247.07p 247.60p 6045932
10/09/2015 249.20p 252.20p 248.30p 251.20p 9072001
09/09/2015 252.50p 254.50p 250.30p 250.90p 8893226
08/09/2015 246.70p 250.00p 245.70p 247.20p 7822639
07/09/2015 245.40p 246.60p 243.10p 245.70p 5061879
04/09/2015 243.70p 245.00p 242.30p 243.30p 9430860
03/09/2015 247.30p 249.30p 245.20p 246.10p 8873960
02/09/2015 238.90p 245.90p 237.97p 245.10p 14279341
01/09/2015 248.90p 248.90p 237.70p 239.00p 18280264
28/08/2015 250.10p 250.20p 246.90p 250.20p 9076349
27/08/2015 249.90p 251.30p 247.37p 250.00p 11902561
26/08/2015 245.80p 250.90p 243.20p 244.40p 13945252
25/08/2015 241.60p 248.76p 237.40p 248.30p 31386448
24/08/2015 240.50p 243.50p 232.80p 238.20p 22493590
21/08/2015 250.00p 252.00p 246.10p 247.10p 11467371
20/08/2015 255.30p 256.70p 253.40p 254.00p 7471149
19/08/2015 258.50p 258.50p 254.60p 256.70p 8593506
18/08/2015 258.70p 261.20p 257.80p 259.40p 7689920
17/08/2015 262.30p 263.40p 257.70p 259.50p 6238525
14/08/2015 260.40p 263.70p 260.00p 260.90p 9772971
13/08/2015 257.20p 261.93p 257.10p 258.90p 11089695
12/08/2015 257.00p 259.49p 251.97p 254.40p 14433423
11/08/2015 262.90p 263.20p 258.40p 258.40p 22350384
10/08/2015 264.60p 264.61p 258.60p 263.30p 10867269
07/08/2015 270.00p 270.23p 257.10p 262.60p 25234068
06/08/2015 276.20p 276.46p 271.50p 271.90p 11550880
05/08/2015 278.80p 279.00p 274.40p 276.10p 14124595
04/08/2015 280.10p 280.30p 277.10p 278.70p 9125055
03/08/2015 279.30p 280.40p 277.40p 279.70p 8766542
31/07/2015 277.00p 281.90p 275.40p 280.70p 17069352
30/07/2015 277.60p 279.00p 270.50p 271.60p 10003175
29/07/2015 276.50p 276.56p 271.10p 276.20p 12712526
28/07/2015 270.00p 273.70p 267.40p 270.20p 17146828
27/07/2015 268.60p 270.00p 263.16p 263.70p 8409522
24/07/2015 268.70p 272.40p 268.20p 269.10p 9874046
23/07/2015 272.80p 273.50p 268.10p 269.30p 8905558
22/07/2015 272.40p 274.90p 270.00p 270.30p 8042121
21/07/2015 276.00p 276.51p 274.00p 274.30p 4452016
20/07/2015 275.40p 277.70p 273.80p 275.50p 5576442
17/07/2015 277.90p 278.03p 275.00p 275.60p 7387306
16/07/2015 276.70p 278.10p 275.40p 277.40p 7245981
15/07/2015 275.80p 275.80p 273.20p 274.70p 8671854
14/07/2015 269.70p 275.80p 267.92p 275.40p 10504791
13/07/2015 274.70p 276.40p 273.80p 276.20p 8320496
10/07/2015 269.40p 273.30p 266.50p 272.30p 8158670
09/07/2015 259.50p 266.70p 258.98p 265.60p 11076757
08/07/2015 258.50p 259.60p 256.60p 259.00p 6271982
07/07/2015 265.00p 265.00p 257.10p 257.10p 10068237
06/07/2015 260.10p 264.00p 259.60p 262.80p 5513930
03/07/2015 264.30p 265.30p 262.40p 262.70p 5641272
02/07/2015 267.00p 268.00p 262.10p 263.40p 7966567
01/07/2015 263.60p 268.70p 261.00p 267.10p 9894696
30/06/2015 267.50p 267.79p 263.30p 263.30p 11771561
29/06/2015 269.00p 272.80p 267.60p 269.10p 8864056
26/06/2015 274.00p 275.90p 272.60p 275.60p 10041735
25/06/2015 273.50p 276.90p 272.20p 275.10p 7910118
24/06/2015 273.60p 274.80p 272.50p 273.30p 5867878
23/06/2015 271.00p 274.30p 270.50p 273.30p 6724057
22/06/2015 271.00p 272.20p 268.30p 269.90p 16099452
19/06/2015 263.30p 268.50p 263.30p 265.90p 10383362
18/06/2015 264.70p 265.20p 260.90p 263.80p 9032809
17/06/2015 267.20p 267.90p 263.90p 264.50p 9615399
16/06/2015 266.80p 268.40p 263.60p 266.80p 9358775
15/06/2015 268.50p 270.00p 266.67p 267.10p 6823876
12/06/2015 265.30p 270.20p 265.00p 269.70p 12053257
11/06/2015 264.70p 268.10p 263.90p 266.60p 8731612
10/06/2015 262.80p 265.90p 260.90p 265.40p 19236204
09/06/2015 263.40p 264.50p 260.07p 262.80p 9166639
08/06/2015 264.90p 266.60p 261.00p 263.90p 9872576
05/06/2015 267.00p 267.00p 263.70p 264.90p 13025783
04/06/2015 269.00p 269.70p 265.60p 268.40p 9561929
03/06/2015 270.10p 270.80p 268.70p 270.10p 10759607
02/06/2015 272.70p 272.70p 268.30p 270.10p 8076647
01/06/2015 271.60p 273.80p 269.90p 271.20p 20671296
29/05/2015 274.90p 277.40p 271.10p 272.30p 25120768
28/05/2015 272.20p 274.70p 271.10p 274.50p 25294836
27/05/2015 266.20p 274.05p 266.20p 273.00p 13552237
26/05/2015 268.30p 270.10p 266.40p 266.90p 8346188
22/05/2015 267.60p 270.20p 265.90p 267.50p 9195149
21/05/2015 268.00p 269.02p 265.40p 267.90p 5979061
20/05/2015 269.90p 277.98p 265.70p 269.10p 8721000
19/05/2015 268.20p 279.27p 266.30p 270.30p 16107321
18/05/2015 262.50p 274.18p 260.10p 265.00p 12867497
15/05/2015 258.00p 263.60p 257.00p 262.00p 23868220
14/05/2015 255.00p 258.30p 252.00p 257.30p 18496996
13/05/2015 261.00p 262.80p 259.00p 260.00p 11265389
12/05/2015 264.30p 265.00p 258.50p 260.80p 14085767
11/05/2015 261.10p 265.04p 260.00p 264.90p 34365312
08/05/2015 258.50p 262.90p 256.25p 260.70p 17725958
07/05/2015 249.10p 253.50p 246.20p 252.10p 12411537
06/05/2015 247.90p 251.70p 244.95p 249.20p 24019092
05/05/2015 259.00p 259.10p 246.95p 248.60p 21011086
01/05/2015 253.90p 254.80p 250.80p 254.30p 9881739
30/04/2015 255.50p 255.50p 248.50p 253.60p 25025052
29/04/2015 267.10p 272.13p 263.17p 263.50p 24389946
28/04/2015 267.70p 267.70p 263.67p 265.60p 12670511
27/04/2015 269.40p 269.70p 263.70p 268.60p 13520093
24/04/2015 270.50p 271.50p 266.70p 269.60p 12436072
23/04/2015 269.50p 271.00p 266.90p 269.70p 9980630
22/04/2015 270.40p 271.20p 265.80p 268.80p 10275088
21/04/2015 268.90p 273.90p 268.00p 269.20p 12820585
20/04/2015 265.40p 268.05p 263.96p 267.10p 9413081
17/04/2015 266.60p 270.06p 263.15p 264.00p 12749378
16/04/2015 268.60p 268.60p 263.40p 266.10p 13313051
15/04/2015 268.40p 269.87p 266.00p 267.30p 11141069
14/04/2015 270.50p 272.50p 266.30p 268.20p 11354863
13/04/2015 269.60p 271.30p 266.00p 270.50p 11023766
10/04/2015 262.50p 271.80p 262.30p 270.60p 20584264
09/04/2015 258.20p 261.30p 257.58p 261.30p 10461491
08/04/2015 255.60p 257.50p 251.00p 256.40p 19297672
07/04/2015 253.70p 257.20p 252.70p 257.00p 19275624
02/04/2015 252.60p 253.90p 249.00p 251.00p 19978760
01/04/2015 252.60p 254.40p 250.40p 251.90p 15312960
31/03/2015 255.40p 256.30p 250.48p 252.90p 15214461
30/03/2015 253.90p 256.60p 252.70p 255.20p 11247335

*Close Price adjusted for both dividends and splits