ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2019 129.45p 129.45p 124.30p 126.30p 7901118
20/09/2019 126.70p 132.50p 126.60p 128.30p 29102222
19/09/2019 125.70p 126.65p 123.75p 126.45p 9136375
18/09/2019 124.70p 126.05p 123.40p 125.30p 13060659
17/09/2019 125.50p 125.70p 122.15p 124.00p 9530395
16/09/2019 125.05p 126.00p 123.15p 125.20p 9954382
13/09/2019 120.65p 126.60p 119.39p 126.30p 13310364
12/09/2019 126.10p 127.58p 119.35p 120.15p 15997047
11/09/2019 126.00p 126.40p 124.60p 125.60p 15108103
10/09/2019 122.50p 125.75p 122.30p 125.10p 14411087
09/09/2019 122.15p 122.65p 121.30p 122.35p 7998019
06/09/2019 121.75p 123.17p 120.55p 120.55p 8804393
05/09/2019 116.95p 121.20p 116.95p 121.20p 12603829
04/09/2019 118.45p 119.25p 115.90p 116.40p 9162573
03/09/2019 117.05p 117.30p 114.55p 116.95p 9878093
02/09/2019 116.65p 118.00p 115.60p 116.55p 4539400
30/08/2019 117.25p 117.95p 115.45p 115.95p 8844477
29/08/2019 114.65p 117.85p 114.05p 116.80p 9173905
28/08/2019 113.85p 115.30p 111.75p 114.85p 11388904
27/08/2019 115.35p 115.75p 111.65p 114.00p 12383970
23/08/2019 116.00p 121.00p 114.90p 114.90p 14106607
22/08/2019 110.35p 115.28p 109.80p 114.65p 9822960
21/08/2019 109.00p 111.31p 109.00p 110.60p 7026725
20/08/2019 109.90p 110.05p 107.25p 108.95p 8794853
19/08/2019 108.15p 109.75p 107.15p 109.75p 8762262
16/08/2019 105.80p 107.20p 105.39p 106.90p 8803831
15/08/2019 105.70p 106.03p 102.85p 103.60p 9826062
14/08/2019 107.25p 107.45p 105.15p 105.30p 8702895
13/08/2019 106.50p 108.88p 105.50p 107.40p 7166050
12/08/2019 108.20p 108.75p 106.05p 106.60p 7072709
09/08/2019 109.90p 110.00p 106.75p 107.80p 9313119
08/08/2019 109.65p 110.60p 109.23p 110.55p 8350852
07/08/2019 106.15p 109.65p 105.20p 109.65p 10047324
06/08/2019 105.05p 108.68p 105.00p 106.40p 11184155
05/08/2019 105.50p 106.00p 104.25p 105.30p 12298226
02/08/2019 106.50p 106.75p 102.80p 106.75p 13428636
01/08/2019 110.60p 112.50p 108.05p 108.05p 11427436
31/07/2019 111.55p 113.15p 110.95p 110.95p 14090800
30/07/2019 113.65p 114.09p 111.30p 111.30p 9765868
29/07/2019 113.00p 114.65p 112.45p 113.50p 9307487
26/07/2019 113.70p 115.00p 111.85p 112.75p 12217243
25/07/2019 116.00p 117.20p 113.70p 113.70p 16457011
24/07/2019 110.75p 115.60p 110.75p 113.25p 21275600
23/07/2019 107.25p 108.60p 106.15p 106.25p 11584223
22/07/2019 110.30p 110.90p 105.60p 107.00p 15057028
19/07/2019 109.70p 111.95p 109.45p 110.20p 15927560
18/07/2019 106.90p 110.20p 106.85p 109.40p 11963785
17/07/2019 111.35p 112.30p 106.65p 107.80p 14397427
16/07/2019 112.80p 113.55p 110.60p 111.30p 14760942
15/07/2019 110.80p 111.85p 109.75p 109.90p 8712242
12/07/2019 109.05p 111.50p 108.66p 111.15p 8135797
11/07/2019 109.35p 111.05p 108.10p 109.25p 8464084
10/07/2019 110.05p 111.15p 108.55p 108.90p 8996601
09/07/2019 111.90p 112.15p 109.65p 109.90p 12001481
08/07/2019 110.90p 114.15p 110.15p 112.60p 19797380
05/07/2019 110.85p 112.35p 109.29p 111.05p 12442810
04/07/2019 110.30p 111.80p 109.85p 110.70p 7203818
03/07/2019 109.75p 111.31p 108.65p 110.05p 11619489
02/07/2019 112.05p 112.25p 107.50p 109.20p 13232179
01/07/2019 109.80p 112.10p 109.32p 111.00p 14579957
28/06/2019 107.40p 109.10p 106.25p 108.00p 9746521
27/06/2019 105.05p 107.65p 105.00p 107.10p 10080554
26/06/2019 105.40p 106.47p 102.65p 104.70p 18318540
25/06/2019 108.60p 109.00p 105.75p 105.75p 11576145
24/06/2019 107.55p 108.25p 106.40p 106.85p 5863053
21/06/2019 107.75p 109.00p 107.00p 107.45p 15693462
20/06/2019 109.35p 109.95p 107.35p 107.50p 7135004
19/06/2019 107.45p 109.40p 106.95p 109.05p 10346253
18/06/2019 107.15p 108.00p 106.20p 107.60p 7610457
17/06/2019 105.05p 107.45p 105.05p 107.00p 12275538
14/06/2019 109.60p 109.90p 104.70p 105.25p 12811727
13/06/2019 111.15p 111.40p 109.90p 110.00p 9763842
12/06/2019 110.50p 111.74p 110.15p 110.85p 11738912
11/06/2019 109.55p 111.05p 109.10p 110.70p 8934063
10/06/2019 109.60p 110.10p 108.30p 110.00p 5376064
07/06/2019 107.55p 109.35p 107.20p 108.55p 8557774
06/06/2019 108.35p 108.72p 106.65p 107.10p 11928741
05/06/2019 107.75p 109.40p 107.47p 107.55p 13689180
04/06/2019 105.10p 109.90p 105.10p 107.80p 11427985
03/06/2019 106.25p 106.98p 103.10p 105.15p 17313952
31/05/2019 106.80p 107.30p 105.47p 107.25p 13437243
30/05/2019 106.95p 109.05p 106.59p 107.90p 9884795
29/05/2019 107.60p 109.70p 105.65p 106.00p 14826159
28/05/2019 108.35p 110.25p 107.50p 108.10p 16224286
24/05/2019 110.10p 112.00p 108.05p 108.05p 11919241
23/05/2019 109.10p 110.10p 107.20p 109.40p 19120066
22/05/2019 112.05p 112.60p 109.65p 110.10p 10484652
21/05/2019 112.70p 113.95p 111.00p 111.70p 10376294
20/05/2019 114.15p 114.15p 112.25p 112.55p 9555242
17/05/2019 114.40p 114.80p 112.15p 114.00p 9810622
16/05/2019 112.30p 115.55p 111.95p 114.80p 12978295
15/05/2019 112.80p 113.37p 111.20p 113.15p 21377518
14/05/2019 112.40p 114.45p 112.00p 112.90p 13524068
13/05/2019 119.35p 119.85p 111.80p 111.80p 23068260
10/05/2019 119.65p 120.09p 117.65p 119.35p 15723236
09/05/2019 122.75p 123.60p 118.45p 118.75p 17680870
08/05/2019 130.10p 131.30p 123.05p 123.60p 27084062
07/05/2019 133.20p 135.05p 129.55p 131.60p 10100729
03/05/2019 135.30p 135.43p 133.50p 134.70p 9518959
02/05/2019 134.75p 136.25p 134.20p 135.45p 9378782
01/05/2019 137.70p 138.40p 135.50p 135.55p 3586022
30/04/2019 139.85p 140.55p 136.40p 136.65p 9659329
29/04/2019 139.05p 140.55p 137.70p 139.85p 7984427
26/04/2019 137.35p 139.40p 135.90p 139.40p 10493246
25/04/2019 139.90p 139.90p 135.65p 136.80p 8961076
24/04/2019 139.80p 140.15p 138.28p 139.65p 10253084
23/04/2019 140.20p 140.25p 137.37p 139.60p 13297080
18/04/2019 138.35p 140.30p 137.04p 140.30p 12974929
17/04/2019 135.00p 138.45p 134.40p 137.80p 16228609
16/04/2019 132.60p 134.75p 131.80p 134.15p 12777407
15/04/2019 130.75p 132.60p 130.75p 132.35p 6777418
12/04/2019 131.45p 131.63p 130.05p 130.85p 10432278
11/04/2019 130.55p 131.60p 128.60p 131.25p 12159891
10/04/2019 136.45p 136.63p 134.70p 135.40p 9820980
09/04/2019 133.45p 136.80p 133.15p 136.50p 15674666
08/04/2019 134.35p 134.80p 133.45p 133.50p 12566027
05/04/2019 133.25p 135.00p 132.74p 134.40p 9334295
04/04/2019 132.70p 133.52p 131.55p 133.20p 6559136
03/04/2019 130.50p 133.60p 130.00p 133.20p 10371820
02/04/2019 128.45p 130.50p 127.80p 130.40p 10379057
01/04/2019 127.85p 129.30p 126.00p 128.50p 8904887
29/03/2019 126.10p 129.00p 125.56p 127.10p 11886502
28/03/2019 124.50p 126.60p 124.50p 125.85p 10512031
27/03/2019 125.20p 127.48p 125.00p 125.45p 14615302
26/03/2019 127.45p 127.91p 126.30p 126.75p 8167269
25/03/2019 129.40p 130.05p 126.90p 126.90p 10408960
22/03/2019 133.20p 133.50p 129.98p 130.05p 6245739
21/03/2019 133.00p 133.75p 131.55p 132.10p 7353917
20/03/2019 137.30p 138.83p 133.30p 133.45p 10196579
19/03/2019 135.95p 137.90p 135.44p 137.40p 5833179
18/03/2019 135.60p 136.42p 133.93p 135.70p 7657966
15/03/2019 135.35p 136.85p 134.85p 135.55p 26736784
14/03/2019 131.05p 136.50p 130.70p 135.35p 11025930
13/03/2019 131.85p 133.07p 130.65p 131.40p 10520493
12/03/2019 131.20p 134.05p 130.65p 132.35p 13736540
11/03/2019 131.80p 132.90p 129.80p 130.25p 10959076
08/03/2019 131.15p 132.60p 128.85p 131.55p 7798258
07/03/2019 134.30p 134.58p 130.85p 131.50p 10228246
06/03/2019 133.60p 135.22p 133.25p 134.35p 7515864
05/03/2019 136.00p 137.40p 134.25p 134.25p 10401266
04/03/2019 136.35p 139.60p 136.35p 137.50p 12793664
01/03/2019 131.70p 136.65p 131.64p 136.15p 14373403
28/02/2019 126.35p 131.60p 125.00p 131.10p 21341874
27/02/2019 127.00p 130.60p 123.75p 127.25p 20423572
26/02/2019 131.95p 132.85p 130.70p 131.30p 12796894
25/02/2019 133.85p 134.15p 131.69p 132.30p 7237688
22/02/2019 133.60p 134.90p 131.75p 133.95p 6382118
21/02/2019 134.90p 137.00p 132.10p 133.30p 8364421
20/02/2019 132.05p 134.95p 131.55p 134.95p 7465041
19/02/2019 132.50p 133.50p 131.30p 132.30p 5239157
18/02/2019 132.95p 133.65p 131.97p 133.05p 6451259
15/02/2019 134.90p 135.50p 132.70p 133.10p 9477597
14/02/2019 133.85p 136.10p 133.80p 134.75p 12010483
13/02/2019 132.00p 134.20p 131.90p 133.65p 9816016
12/02/2019 132.15p 133.25p 131.30p 131.95p 6336019
11/02/2019 131.90p 132.60p 130.40p 132.00p 8438747
08/02/2019 129.05p 130.95p 128.35p 130.65p 7762163
07/02/2019 131.15p 131.51p 129.15p 129.15p 7245311
06/02/2019 133.80p 135.10p 131.75p 132.85p 6203227
05/02/2019 131.00p 134.10p 130.11p 133.75p 8958005
04/02/2019 132.05p 132.30p 130.45p 131.20p 5776015
01/02/2019 129.85p 131.85p 129.00p 131.75p 7328999
31/01/2019 132.80p 134.15p 128.85p 129.30p 13075292
30/01/2019 129.65p 135.10p 129.50p 133.20p 9102060
29/01/2019 128.55p 132.15p 126.20p 131.95p 14121159
28/01/2019 131.20p 132.00p 128.15p 128.35p 13627827
25/01/2019 133.00p 136.85p 132.00p 132.00p 12358661
24/01/2019 131.00p 135.50p 131.00p 133.70p 6946376
23/01/2019 132.55p 135.20p 132.00p 133.10p 11104244
22/01/2019 133.90p 136.45p 132.55p 132.55p 12134359
21/01/2019 132.55p 134.00p 131.24p 133.70p 4852345
18/01/2019 132.00p 133.90p 130.40p 132.65p 14174087
17/01/2019 132.55p 132.55p 126.30p 129.10p 21628448
16/01/2019 136.90p 138.65p 135.00p 137.25p 13984859
15/01/2019 138.40p 139.15p 131.35p 137.30p 21764944
14/01/2019 138.70p 139.55p 134.90p 137.70p 11578848
11/01/2019 137.95p 141.55p 137.40p 138.90p 12674343
10/01/2019 138.50p 138.55p 134.80p 137.35p 10255933
09/01/2019 132.95p 140.35p 132.59p 137.85p 18943072
08/01/2019 126.25p 134.25p 126.25p 131.40p 14630423
07/01/2019 126.90p 128.20p 125.90p 126.10p 11851742
04/01/2019 125.70p 127.90p 122.55p 126.50p 14563730
03/01/2019 123.65p 126.85p 123.65p 125.40p 8834203
02/01/2019 123.85p 125.50p 122.02p 124.95p 8544062
31/12/2018 125.00p 126.50p 124.80p 124.85p 2280845
28/12/2018 122.75p 124.95p 121.88p 124.80p 7563927
27/12/2018 125.85p 126.70p 121.50p 122.85p 8323228
24/12/2018 124.55p 126.60p 124.12p 125.45p 2337663
21/12/2018 125.40p 127.05p 124.80p 125.40p 17731916
20/12/2018 126.00p 130.00p 124.80p 125.15p 14579908
19/12/2018 127.95p 129.75p 125.90p 127.80p 14234266
18/12/2018 129.60p 129.85p 127.60p 127.60p 11607586
17/12/2018 129.00p 130.10p 127.80p 130.00p 8351630
14/12/2018 129.30p 130.20p 127.30p 129.85p 8287664
13/12/2018 131.40p 133.00p 129.00p 130.00p 11442214
12/12/2018 129.35p 132.45p 126.75p 131.35p 15007221
11/12/2018 128.45p 130.75p 124.50p 128.90p 19913088
10/12/2018 131.80p 133.20p 125.50p 126.00p 16860640
07/12/2018 132.80p 135.13p 131.15p 131.35p 12724467
06/12/2018 137.05p 137.15p 131.40p 131.40p 21262352

*Close Price adjusted for both dividends and splits