ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/11/2023 60.20p 60.92p 59.72p 60.12p 14508389
29/11/2023 59.72p 60.54p 59.38p 60.18p 8139242
28/11/2023 60.50p 61.40p 59.34p 59.84p 11106421
27/11/2023 62.00p 62.22p 61.18p 61.52p 5694577
24/11/2023 61.08p 61.94p 60.54p 61.30p 5095458
23/11/2023 60.86p 61.22p 59.94p 61.08p 5497474
22/11/2023 59.16p 60.42p 59.14p 60.30p 8374934
21/11/2023 61.28p 61.74p 59.96p 60.10p 8296245
20/11/2023 61.34p 62.46p 61.02p 61.38p 5375688
17/11/2023 60.36p 61.92p 60.28p 61.92p 15143036
16/11/2023 60.96p 63.40p 60.10p 60.10p 8724482
15/11/2023 59.90p 62.32p 59.90p 61.32p 13118179
14/11/2023 59.52p 60.52p 59.04p 59.92p 24806144
13/11/2023 60.60p 60.60p 59.42p 59.52p 5431799
10/11/2023 61.00p 61.32p 59.52p 59.72p 12385872
09/11/2023 61.52p 62.31p 60.90p 61.80p 9949311
08/11/2023 61.10p 62.94p 60.56p 61.68p 29377660
07/11/2023 65.00p 66.10p 64.44p 65.60p 8771252
06/11/2023 67.48p 68.12p 65.44p 65.70p 17814328
03/11/2023 64.70p 67.32p 64.70p 66.78p 6520522
02/11/2023 63.78p 66.36p 63.78p 65.14p 8626940
01/11/2023 64.94p 65.48p 62.96p 63.58p 10164418
31/10/2023 64.76p 64.76p 63.80p 63.86p 5177152
30/10/2023 62.96p 64.26p 62.74p 63.68p 6129826
27/10/2023 62.20p 64.12p 59.94p 62.20p 6819999
26/10/2023 61.82p 62.88p 60.00p 62.02p 6367148
25/10/2023 63.62p 64.86p 61.98p 62.42p 6940177
24/10/2023 64.52p 65.38p 63.73p 64.10p 3880913
23/10/2023 64.00p 64.82p 62.94p 64.56p 5998268
20/10/2023 63.94p 64.61p 63.26p 63.88p 5894457
19/10/2023 67.30p 67.56p 64.34p 64.40p 6372956
18/10/2023 68.00p 68.00p 66.32p 66.48p 6084334
17/10/2023 67.42p 68.10p 67.17p 67.76p 4726598
16/10/2023 63.92p 67.26p 63.92p 67.12p 11990797
13/10/2023 66.16p 68.16p 64.88p 65.04p 10782043
12/10/2023 68.36p 69.00p 62.78p 67.56p 5692876
11/10/2023 69.40p 69.50p 67.94p 68.22p 8272178
10/10/2023 66.42p 69.38p 66.42p 69.32p 8209432
09/10/2023 68.50p 68.50p 66.34p 66.98p 9019939
06/10/2023 68.08p 68.08p 66.18p 67.50p 8676877
05/10/2023 65.08p 67.80p 65.08p 66.54p 6417188
04/10/2023 67.20p 67.82p 65.20p 66.36p 9100657
03/10/2023 70.68p 70.68p 67.16p 67.26p 6617665
02/10/2023 71.74p 71.80p 68.70p 68.80p 9697105
29/09/2023 70.92p 71.74p 70.10p 70.62p 13707138
28/09/2023 70.44p 71.30p 70.00p 70.56p 9309222
27/09/2023 70.00p 71.00p 70.00p 70.48p 9240223
26/09/2023 70.94p 72.02p 70.16p 70.70p 8965324
25/09/2023 72.32p 73.54p 71.60p 72.04p 7801363
22/09/2023 74.32p 74.95p 72.32p 72.98p 10798671
21/09/2023 72.34p 74.30p 71.72p 74.30p 8385633
20/09/2023 72.88p 73.00p 71.58p 72.54p 5756409
19/09/2023 70.00p 71.98p 70.00p 71.36p 12067117
18/09/2023 72.70p 72.88p 69.94p 70.60p 6714147
15/09/2023 72.50p 73.38p 72.26p 72.76p 25495308
14/09/2023 73.06p 73.18p 70.82p 72.30p 7719900
13/09/2023 71.78p 73.08p 71.78p 72.34p 6743578
12/09/2023 71.70p 72.80p 71.70p 72.72p 6653085
11/09/2023 71.28p 72.52p 70.86p 72.42p 5366663
08/09/2023 69.50p 71.20p 69.50p 71.00p 2688214
07/09/2023 71.76p 71.76p 69.96p 70.00p 3300531
06/09/2023 69.76p 70.76p 69.76p 70.58p 4222777
05/09/2023 72.00p 72.00p 69.95p 70.88p 3464192
04/09/2023 69.06p 71.84p 69.06p 71.00p 4795060
01/09/2023 71.24p 72.00p 70.62p 70.64p 2984996
31/08/2023 70.60p 71.92p 70.58p 70.80p 10256633
30/08/2023 69.94p 71.78p 69.94p 71.36p 2552379
29/08/2023 69.46p 71.16p 69.46p 71.10p 34434224
25/08/2023 70.78p 70.78p 68.90p 68.92p 3106266
24/08/2023 69.06p 71.50p 69.06p 69.62p 4065540
23/08/2023 69.00p 70.84p 69.00p 70.20p 3010388
22/08/2023 70.32p 70.96p 69.08p 69.52p 5710073
21/08/2023 70.72p 70.82p 69.06p 69.28p 4596945
18/08/2023 71.28p 71.28p 68.94p 70.10p 4472574
17/08/2023 71.10p 71.40p 69.63p 70.16p 9359340
16/08/2023 72.48p 73.13p 70.70p 71.12p 3139980
15/08/2023 74.54p 74.54p 71.60p 72.66p 4659728
14/08/2023 75.00p 75.00p 72.40p 72.82p 4767115
11/08/2023 73.72p 75.70p 73.72p 73.78p 6457516
10/08/2023 73.18p 75.24p 73.18p 74.86p 3379863
09/08/2023 75.34p 75.92p 74.32p 74.32p 8953635
08/08/2023 75.00p 75.40p 73.96p 75.08p 9717147
07/08/2023 73.24p 74.68p 72.88p 74.10p 9574632
04/08/2023 71.56p 73.48p 71.56p 73.44p 12461775
03/08/2023 72.26p 72.78p 71.04p 72.74p 4980267
02/08/2023 71.30p 72.76p 71.30p 72.36p 6259330
01/08/2023 71.80p 72.90p 71.75p 72.74p 12264627
31/07/2023 71.60p 73.00p 71.54p 72.34p 14023232
28/07/2023 71.54p 73.90p 70.74p 72.32p 10546320
27/07/2023 69.56p 74.04p 68.60p 72.44p 11440850
26/07/2023 67.60p 69.56p 67.60p 69.56p 6633238
25/07/2023 67.30p 68.82p 67.30p 68.14p 3847672
24/07/2023 67.72p 69.26p 67.66p 68.00p 4867861
21/07/2023 69.52p 70.08p 68.04p 68.58p 8499618
20/07/2023 71.40p 71.40p 69.92p 70.28p 5943450
19/07/2023 69.94p 70.80p 69.08p 70.42p 11090829
18/07/2023 67.50p 68.94p 67.00p 68.94p 5958650
17/07/2023 67.20p 68.34p 67.00p 67.00p 5758215
14/07/2023 68.66p 69.72p 67.90p 68.02p 6033599
13/07/2023 68.64p 69.66p 67.60p 68.78p 5540441
12/07/2023 67.48p 69.34p 67.15p 69.22p 8468225
11/07/2023 67.90p 67.90p 66.50p 67.44p 7223000
10/07/2023 66.22p 66.64p 65.90p 66.04p 5764185
07/07/2023 65.38p 66.60p 65.04p 66.40p 9021492
06/07/2023 67.00p 69.28p 65.46p 65.46p 6856582
05/07/2023 69.00p 69.00p 67.76p 68.00p 5550932
04/07/2023 68.00p 69.82p 68.00p 68.38p 4468062
03/07/2023 67.80p 69.46p 67.80p 69.00p 43107564
30/06/2023 67.80p 69.08p 67.80p 68.30p 5718981
29/06/2023 70.00p 70.00p 67.84p 68.46p 3889910
28/06/2023 68.00p 69.26p 67.38p 68.60p 4558596
27/06/2023 67.36p 68.36p 67.24p 67.94p 6369349
26/06/2023 66.60p 67.68p 65.82p 66.96p 4205632
23/06/2023 66.70p 68.12p 66.54p 66.70p 6359061
22/06/2023 67.96p 68.30p 66.79p 66.90p 7685638
21/06/2023 68.00p 69.38p 67.96p 68.28p 10628575
20/06/2023 70.52p 70.58p 69.08p 69.34p 6350347
19/06/2023 70.00p 70.88p 69.08p 70.52p 5061294
16/06/2023 70.84p 71.84p 68.73p 70.64p 20305010
15/06/2023 70.92p 71.18p 69.38p 70.06p 6004857
14/06/2023 71.04p 71.80p 69.84p 70.78p 8800350
13/06/2023 70.04p 71.18p 70.02p 70.64p 5228284
12/06/2023 70.64p 70.78p 69.94p 70.42p 3652706
09/06/2023 69.00p 71.14p 69.00p 70.10p 3513073
08/06/2023 72.20p 72.20p 70.06p 70.44p 4528134
07/06/2023 71.22p 71.30p 69.92p 70.94p 7415146
06/06/2023 70.08p 70.86p 69.66p 70.76p 3954110
05/06/2023 71.72p 73.50p 70.28p 70.70p 6243183
02/06/2023 70.70p 72.04p 70.10p 71.66p 4604665
01/06/2023 69.80p 70.82p 69.44p 70.42p 5891006
31/05/2023 71.00p 71.13p 69.26p 69.80p 18620890
30/05/2023 71.00p 72.13p 70.48p 71.08p 17559268
26/05/2023 72.74p 73.08p 71.20p 71.62p 6475866
25/05/2023 72.68p 74.26p 72.06p 72.44p 8725767
24/05/2023 74.02p 74.32p 72.20p 72.76p 7862267
23/05/2023 75.22p 76.28p 74.02p 74.54p 4434921
22/05/2023 76.78p 76.90p 74.34p 74.52p 6687430
19/05/2023 76.18p 76.18p 74.62p 75.58p 3621502
18/05/2023 74.26p 75.72p 74.19p 75.42p 6440050
17/05/2023 73.84p 74.46p 73.58p 74.18p 6304778
16/05/2023 74.96p 75.72p 73.90p 74.44p 6093747
15/05/2023 74.66p 75.23p 73.65p 74.94p 6384304
12/05/2023 75.30p 75.84p 73.74p 74.56p 6562538
11/05/2023 73.80p 75.58p 72.68p 75.58p 17072824
10/05/2023 77.94p 79.02p 76.82p 77.12p 8784231
09/05/2023 79.62p 79.62p 78.16p 78.74p 5557473
05/05/2023 79.14p 79.14p 77.64p 79.00p 3886186
04/05/2023 77.38p 79.72p 75.97p 77.26p 9316213
03/05/2023 77.50p 78.44p 77.21p 77.82p 7856060
02/05/2023 80.64p 81.41p 77.18p 77.66p 9564708
28/04/2023 81.22p 81.54p 79.20p 80.78p 7991690
27/04/2023 80.78p 81.34p 80.00p 80.78p 4883689
26/04/2023 80.66p 81.76p 79.76p 81.02p 8367375
25/04/2023 81.76p 81.82p 80.14p 80.60p 4594084
24/04/2023 82.16p 83.64p 81.78p 81.78p 13846177
21/04/2023 80.60p 85.09p 79.66p 82.76p 58789488
20/04/2023 81.20p 82.18p 79.62p 80.98p 4381324
19/04/2023 81.50p 81.90p 79.88p 80.42p 6955125
18/04/2023 81.88p 82.33p 81.09p 81.96p 7122270
17/04/2023 81.36p 82.02p 80.66p 81.40p 3586178
14/04/2023 81.10p 82.34p 80.70p 81.26p 5943063
13/04/2023 80.86p 81.17p 79.64p 80.78p 21902264
12/04/2023 82.44p 84.28p 82.08p 83.68p 8986530
11/04/2023 81.44p 82.70p 81.22p 82.12p 6474531
06/04/2023 79.80p 81.35p 79.36p 81.10p 10936690
05/04/2023 83.08p 83.08p 79.06p 79.78p 7954109
04/04/2023 84.36p 84.36p 81.92p 82.20p 5464888
03/04/2023 84.00p 84.00p 82.26p 82.70p 4978195
31/03/2023 84.14p 84.48p 82.80p 82.80p 7163680
30/03/2023 82.04p 83.60p 81.74p 83.34p 7529343
29/03/2023 77.62p 81.64p 77.62p 81.30p 7131117
28/03/2023 82.12p 82.12p 78.61p 79.72p 5231647
27/03/2023 83.16p 83.16p 80.40p 80.40p 14835184
24/03/2023 82.40p 82.40p 80.08p 81.48p 7015927
23/03/2023 82.40p 83.44p 81.34p 82.56p 5522237
22/03/2023 83.54p 83.60p 82.36p 82.70p 6208459
21/03/2023 79.48p 83.34p 79.48p 82.76p 5333646
20/03/2023 78.88p 80.36p 75.80p 80.06p 6703905
17/03/2023 81.98p 82.74p 77.96p 78.54p 16803512
16/03/2023 82.46p 82.60p 80.40p 81.48p 9548240
15/03/2023 81.68p 82.44p 79.36p 80.50p 13229251
14/03/2023 81.28p 83.16p 81.20p 82.78p 7809333
13/03/2023 84.62p 85.24p 80.58p 81.68p 12172705
10/03/2023 85.32p 85.84p 83.96p 85.16p 7395660
09/03/2023 89.88p 89.88p 86.72p 87.50p 5614096
08/03/2023 86.38p 88.34p 86.38p 87.74p 6247397
07/03/2023 87.06p 88.52p 86.36p 87.70p 7430722
06/03/2023 86.54p 88.84p 86.54p 87.96p 8164758
03/03/2023 85.66p 87.66p 83.64p 87.32p 11543268
02/03/2023 86.58p 89.24p 84.65p 85.44p 20553352
01/03/2023 88.46p 89.74p 87.80p 88.48p 9394686
28/02/2023 89.00p 89.18p 87.16p 88.40p 16954642
27/02/2023 88.28p 89.72p 87.88p 89.72p 7260295
24/02/2023 89.22p 89.88p 87.42p 87.88p 4997755
23/02/2023 86.44p 89.40p 86.40p 89.08p 11493686
22/02/2023 86.34p 87.14p 85.12p 86.44p 6782339
21/02/2023 87.92p 88.30p 86.69p 87.24p 9593938
20/02/2023 89.46p 89.85p 87.96p 88.74p 6127491
17/02/2023 87.66p 89.28p 86.50p 89.00p 7637110
16/02/2023 88.74p 88.74p 86.88p 87.58p 4254489

*Close Price adjusted for both dividends and splits