ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/05/2022 71.22p 72.08p 68.68p 69.40p 18612732
05/05/2022 76.86p 77.00p 71.14p 71.14p 24909614
04/05/2022 73.60p 75.68p 73.60p 74.90p 11836507
03/05/2022 73.96p 75.36p 73.58p 74.60p 13705912
02/05/2022 73.90p 74.82p 73.35p 74.30p 10461348
29/04/2022 73.90p 74.82p 73.35p 74.30p 10461348
28/04/2022 73.56p 74.80p 73.20p 73.36p 15036826
27/04/2022 73.78p 74.24p 72.54p 73.16p 15140157
26/04/2022 76.24p 76.24p 73.74p 73.74p 10308675
25/04/2022 73.60p 75.38p 73.14p 74.94p 12090971
22/04/2022 75.90p 78.44p 75.50p 75.50p 13341354
21/04/2022 72.94p 77.92p 72.68p 77.28p 21290542
20/04/2022 74.84p 74.98p 71.52p 72.56p 37968680
19/04/2022 74.72p 75.86p 73.84p 74.24p 19157108
18/04/2022 76.00p 77.02p 75.22p 77.02p 12541354
15/04/2022 76.00p 77.02p 75.22p 77.02p 12541354
14/04/2022 76.00p 77.02p 75.22p 77.02p 12504952
13/04/2022 78.38p 79.38p 77.90p 79.10p 9380700
12/04/2022 78.20p 79.64p 77.90p 79.08p 9636206
11/04/2022 78.66p 80.00p 78.28p 79.14p 13562509
08/04/2022 78.72p 79.08p 77.90p 79.08p 15061915
07/04/2022 79.28p 80.48p 77.60p 77.60p 9138351
06/04/2022 82.00p 82.66p 77.96p 78.68p 23351412
05/04/2022 82.22p 83.30p 81.82p 82.00p 21741564
04/04/2022 82.64p 83.37p 81.81p 82.60p 12136282
01/04/2022 82.10p 83.78p 81.62p 82.42p 9642693
31/03/2022 83.78p 83.78p 81.92p 81.92p 14458190
30/03/2022 83.18p 84.18p 82.30p 82.30p 12557796
29/03/2022 81.92p 84.90p 81.25p 84.10p 10179181
28/03/2022 82.24p 83.18p 81.04p 81.04p 9406353
25/03/2022 82.26p 82.88p 80.82p 81.40p 9297288
24/03/2022 81.98p 83.09p 81.65p 82.14p 12638822
23/03/2022 82.88p 83.16p 81.82p 82.60p 15557591
22/03/2022 82.84p 83.12p 80.80p 83.00p 12140811
21/03/2022 84.20p 85.12p 82.49p 82.80p 21352640
18/03/2022 85.90p 86.34p 82.21p 83.82p 24648810
17/03/2022 86.40p 87.12p 84.46p 85.84p 10193530
16/03/2022 86.60p 87.82p 84.58p 85.76p 20520824
15/03/2022 83.02p 85.80p 82.24p 84.66p 11651265
14/03/2022 85.40p 87.94p 83.50p 83.50p 14292041
11/03/2022 79.86p 86.14p 79.86p 83.76p 13463722
10/03/2022 82.76p 83.42p 81.08p 82.04p 15090257
09/03/2022 80.26p 84.98p 78.58p 82.88p 22851496
08/03/2022 73.18p 80.98p 72.56p 79.16p 28097516
07/03/2022 74.46p 76.79p 69.28p 73.44p 31998896
04/03/2022 77.80p 79.52p 72.50p 75.26p 58740632
03/03/2022 101.00p 110.63p 80.22p 80.22p 79484704
02/03/2022 106.00p 110.65p 105.40p 110.65p 15222237
01/03/2022 109.10p 111.74p 105.60p 105.60p 8326463
28/02/2022 110.60p 111.70p 108.05p 110.65p 10336582
25/02/2022 109.55p 113.12p 108.80p 113.10p 9600456
24/02/2022 111.50p 112.45p 107.40p 107.95p 13809731
23/02/2022 115.55p 117.15p 114.65p 115.50p 6593463
22/02/2022 113.05p 116.05p 112.00p 114.65p 9625648
21/02/2022 118.05p 118.40p 114.70p 115.00p 7278189
18/02/2022 117.80p 119.10p 116.95p 116.95p 5225839
17/02/2022 121.50p 121.65p 117.95p 117.95p 5823367
16/02/2022 122.85p 123.89p 120.65p 121.35p 9399375
15/02/2022 119.90p 123.30p 119.55p 122.65p 5876950
14/02/2022 121.65p 122.35p 118.59p 120.85p 8059425
11/02/2022 121.95p 124.00p 121.20p 123.65p 17670616
10/02/2022 119.85p 124.00p 119.06p 123.25p 12044120
09/02/2022 115.60p 119.75p 114.95p 119.75p 21142996
08/02/2022 114.80p 115.90p 113.55p 114.80p 7742147
07/02/2022 114.45p 115.70p 114.05p 114.80p 11123161
04/02/2022 113.75p 113.90p 112.40p 113.50p 8093745
03/02/2022 112.55p 113.80p 112.20p 112.85p 4673083
02/02/2022 112.85p 114.45p 112.85p 112.95p 5199841
01/02/2022 112.95p 113.91p 111.85p 112.35p 5720325
31/01/2022 112.75p 112.75p 111.10p 112.15p 8203704
28/01/2022 113.50p 115.70p 110.45p 111.40p 13944372
27/01/2022 111.25p 113.05p 110.06p 111.10p 7412914
26/01/2022 109.80p 113.65p 108.60p 112.35p 11496399
25/01/2022 108.35p 109.27p 106.65p 108.35p 7359621
24/01/2022 112.95p 113.35p 106.75p 107.35p 10544457
21/01/2022 114.70p 115.30p 111.85p 113.50p 7380064
20/01/2022 117.10p 118.75p 114.95p 115.60p 9612680
19/01/2022 116.40p 119.38p 116.20p 118.40p 9662798
18/01/2022 119.85p 120.60p 117.45p 117.45p 9040216
17/01/2022 118.80p 121.55p 118.75p 120.40p 9042295
14/01/2022 117.30p 119.15p 116.85p 117.90p 10899205
13/01/2022 118.80p 119.70p 117.92p 118.80p 7065474
12/01/2022 118.95p 119.75p 118.00p 119.05p 6084760
11/01/2022 116.60p 120.75p 116.30p 117.85p 10524433
10/01/2022 117.00p 117.01p 114.30p 115.85p 8473158
07/01/2022 112.60p 114.50p 111.80p 114.30p 8189620
06/01/2022 112.60p 116.45p 112.50p 115.00p 9962324
05/01/2022 112.50p 114.85p 112.50p 114.50p 5227736
04/01/2022 112.65p 114.00p 112.25p 113.90p 12906893
31/12/2021 109.60p 111.60p 109.60p 110.55p 1471894
30/12/2021 110.85p 111.55p 110.25p 111.45p 2136693
29/12/2021 112.00p 113.50p 110.80p 111.40p 7264751
24/12/2021 113.00p 113.00p 111.15p 111.15p 1662878
23/12/2021 110.80p 111.90p 110.65p 111.55p 4641054
22/12/2021 108.10p 110.70p 108.05p 110.70p 23017612
21/12/2021 108.60p 108.85p 107.10p 108.35p 10495310
20/12/2021 105.15p 106.75p 104.30p 106.70p 8240569
17/12/2021 104.90p 107.85p 104.70p 107.80p 10310643
16/12/2021 106.10p 106.76p 104.35p 105.45p 6861772
15/12/2021 107.90p 107.90p 104.50p 104.50p 8459242
14/12/2021 108.55p 108.80p 107.00p 107.00p 9309767
13/12/2021 110.80p 111.49p 108.75p 108.80p 8576006
10/12/2021 109.30p 112.20p 109.30p 111.40p 6318509
09/12/2021 113.15p 113.15p 110.85p 112.10p 5609180
08/12/2021 114.05p 114.85p 112.35p 113.00p 6859672
07/12/2021 115.00p 115.35p 113.15p 113.55p 7343950
06/12/2021 111.60p 114.25p 110.80p 114.00p 4923726
03/12/2021 112.85p 113.30p 109.57p 110.45p 6934339
02/12/2021 111.05p 112.41p 110.00p 111.40p 9282022
01/12/2021 111.15p 114.35p 110.35p 113.10p 18696896
30/11/2021 110.45p 111.40p 107.80p 109.95p 16666699
29/11/2021 110.10p 114.10p 108.35p 111.20p 17001588
26/11/2021 111.80p 117.23p 108.55p 108.60p 15923563
25/11/2021 117.85p 118.30p 116.65p 116.90p 5685341
24/11/2021 118.20p 119.10p 116.34p 117.65p 6970091
23/11/2021 118.45p 119.95p 117.30p 118.40p 5275605
22/11/2021 120.50p 120.75p 118.20p 118.75p 7083545
19/11/2021 125.20p 125.55p 120.40p 120.70p 8113935
18/11/2021 124.60p 125.90p 124.00p 124.70p 7924566
17/11/2021 122.95p 125.35p 122.05p 124.45p 7461599
16/11/2021 125.00p 125.51p 123.80p 124.50p 11280627
15/11/2021 124.80p 126.99p 124.00p 125.50p 13988950
12/11/2021 123.55p 127.19p 123.30p 125.10p 23452596
11/11/2021 121.20p 124.45p 120.00p 123.45p 26893604
10/11/2021 116.00p 125.85p 115.55p 125.85p 32888886
09/11/2021 109.80p 110.60p 108.21p 109.30p 8380923
08/11/2021 111.35p 112.00p 108.30p 108.80p 7811903
05/11/2021 107.30p 113.20p 107.30p 112.00p 12233542
04/11/2021 106.80p 108.75p 105.70p 108.35p 9437543
03/11/2021 105.90p 106.50p 104.85p 106.10p 8072082
02/11/2021 108.40p 108.40p 106.10p 106.50p 6415768
01/11/2021 107.45p 107.85p 105.99p 107.50p 6201257
29/10/2021 104.45p 107.75p 103.82p 107.65p 13792553
28/10/2021 105.60p 105.60p 103.45p 104.25p 6631039
27/10/2021 105.20p 105.55p 103.80p 104.45p 14737109
26/10/2021 103.10p 105.55p 103.10p 105.00p 9560022
25/10/2021 104.50p 105.04p 102.60p 102.90p 7597919
22/10/2021 105.35p 105.40p 103.50p 104.05p 4540729
21/10/2021 105.15p 106.55p 105.00p 105.05p 5668641
20/10/2021 104.75p 105.60p 104.00p 105.50p 7831813
19/10/2021 103.55p 105.00p 103.20p 105.00p 11829660
18/10/2021 103.75p 104.17p 102.75p 103.45p 8020335
15/10/2021 104.00p 105.65p 103.53p 104.00p 6664077
14/10/2021 104.25p 104.95p 102.95p 103.95p 5862536
13/10/2021 103.00p 104.20p 101.90p 103.25p 9772103
12/10/2021 102.85p 103.90p 102.60p 102.60p 5525042
11/10/2021 104.10p 105.20p 103.45p 104.15p 4348358
08/10/2021 105.45p 106.23p 103.95p 105.00p 7094430
07/10/2021 105.10p 106.31p 104.43p 105.00p 7269878
06/10/2021 105.20p 106.00p 103.47p 103.95p 12857078
05/10/2021 107.60p 108.35p 106.05p 106.05p 8429983
04/10/2021 108.90p 109.35p 106.97p 107.45p 6452948
01/10/2021 105.70p 109.27p 105.25p 109.20p 8758134
30/09/2021 109.00p 110.70p 106.60p 106.60p 9745160
29/09/2021 107.95p 108.75p 106.65p 107.95p 21789860
28/09/2021 109.05p 110.05p 107.53p 108.05p 6240116
27/09/2021 110.80p 110.95p 109.30p 109.50p 5231496
24/09/2021 110.50p 110.90p 109.35p 109.60p 5112313
23/09/2021 112.30p 113.10p 110.70p 111.05p 6223803
22/09/2021 108.60p 111.60p 108.60p 111.10p 6587641
21/09/2021 108.15p 109.85p 107.60p 107.95p 10777342
20/09/2021 107.25p 108.30p 105.65p 107.45p 7394208
17/09/2021 110.90p 111.15p 108.00p 108.55p 13528202
16/09/2021 110.00p 111.27p 109.25p 110.00p 10149865
15/09/2021 110.25p 111.35p 108.80p 108.95p 6758444
14/09/2021 111.85p 113.80p 109.90p 110.70p 15751620
13/09/2021 112.15p 112.80p 110.65p 111.70p 3543465
10/09/2021 113.40p 113.70p 111.45p 111.55p 4907693
09/09/2021 113.50p 114.10p 111.90p 113.20p 5762260
08/09/2021 115.60p 117.25p 114.70p 114.75p 7543385
07/09/2021 116.30p 116.95p 115.80p 116.60p 5901142
06/09/2021 114.60p 117.45p 113.60p 117.05p 5097488
03/09/2021 115.35p 115.95p 114.15p 114.15p 6075873
02/09/2021 115.65p 115.90p 113.99p 115.50p 5863461
01/09/2021 117.10p 117.53p 115.05p 115.65p 7344065
31/08/2021 118.10p 118.50p 114.68p 115.80p 8859533
27/08/2021 117.85p 118.30p 115.78p 117.60p 4368445
26/08/2021 116.45p 119.13p 114.85p 118.35p 6269973
25/08/2021 115.30p 117.60p 114.66p 116.45p 5771078
24/08/2021 114.00p 115.60p 114.00p 115.15p 5482212
23/08/2021 116.60p 117.30p 114.35p 115.10p 4150993
20/08/2021 116.25p 116.30p 114.01p 115.15p 7002964
19/08/2021 118.80p 118.80p 115.55p 115.55p 6453762
18/08/2021 119.70p 120.55p 118.20p 120.55p 5271279
17/08/2021 119.65p 119.85p 117.85p 118.35p 4882817
16/08/2021 118.30p 121.15p 118.30p 120.45p 6394203
13/08/2021 118.70p 121.40p 118.40p 120.90p 8639707
12/08/2021 119.00p 119.80p 117.60p 119.05p 4817948
11/08/2021 117.55p 119.20p 116.60p 119.20p 5678414
10/08/2021 115.30p 117.74p 114.35p 117.55p 7161768
09/08/2021 116.70p 116.70p 113.95p 115.20p 5470907
06/08/2021 115.70p 118.05p 115.50p 117.15p 6432744
05/08/2021 113.40p 116.65p 113.25p 116.30p 7214342
04/08/2021 113.05p 114.60p 112.12p 114.30p 11972026
03/08/2021 114.45p 114.55p 111.90p 112.50p 13277488
02/08/2021 113.35p 115.70p 112.30p 114.35p 6567348
30/07/2021 112.85p 114.47p 111.10p 112.20p 12077471
29/07/2021 119.40p 119.40p 113.40p 114.15p 11514863
28/07/2021 121.95p 124.50p 115.55p 117.75p 12990314
27/07/2021 120.10p 120.60p 118.40p 119.35p 6176409

*Close Price adjusted for both dividends and splits