ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
20/02/2024 58.36p 58.43p 57.38p 57.74p 5284225
19/02/2024 58.00p 58.44p 57.85p 58.34p 3493857
16/02/2024 57.58p 59.40p 57.58p 58.34p 4509848
15/02/2024 57.56p 58.50p 57.38p 58.50p 12177606
14/02/2024 58.28p 58.66p 57.36p 57.92p 4629080
13/02/2024 58.86p 58.92p 57.26p 57.32p 6024260
12/02/2024 57.86p 59.04p 57.00p 58.48p 5316928
09/02/2024 58.32p 58.90p 57.52p 57.86p 5282798
08/02/2024 57.62p 58.78p 57.58p 58.58p 3902076
07/02/2024 59.38p 59.78p 57.58p 57.70p 5376281
06/02/2024 58.50p 59.26p 57.96p 59.00p 4560674
05/02/2024 60.00p 60.00p 58.50p 58.58p 5758779
02/02/2024 60.00p 60.09p 58.79p 58.92p 4743577
01/02/2024 59.30p 60.30p 58.94p 58.94p 5865079
31/01/2024 59.60p 60.63p 59.04p 60.00p 14327180
30/01/2024 58.96p 60.62p 58.96p 59.60p 5156651
29/01/2024 61.38p 61.68p 58.84p 59.92p 8976676
26/01/2024 61.50p 62.50p 60.92p 61.76p 9355910
25/01/2024 61.90p 61.90p 60.72p 61.04p 5163094
24/01/2024 61.00p 61.98p 60.78p 61.16p 4793181
23/01/2024 60.62p 61.56p 60.62p 60.98p 3566524
22/01/2024 58.28p 61.12p 58.27p 60.62p 7208286
19/01/2024 60.80p 61.32p 59.48p 59.74p 4184102
18/01/2024 59.64p 60.68p 59.20p 60.42p 19170754
17/01/2024 58.70p 59.62p 57.99p 59.26p 11227211
16/01/2024 58.70p 60.21p 57.86p 59.48p 9135449
15/01/2024 60.00p 61.16p 59.80p 60.68p 9200886
12/01/2024 60.18p 60.98p 59.68p 59.80p 7483686
11/01/2024 62.00p 63.29p 59.92p 59.92p 8806440
10/01/2024 62.40p 63.60p 62.34p 62.44p 6261607
09/01/2024 64.26p 64.26p 63.06p 63.74p 4617600
08/01/2024 63.00p 64.06p 62.30p 64.06p 5274553
05/01/2024 62.50p 63.90p 62.50p 63.12p 4534833
04/01/2024 64.00p 64.03p 62.96p 63.50p 6245840
03/01/2024 62.70p 63.68p 62.04p 62.92p 9199980
02/01/2024 63.20p 63.90p 62.54p 62.96p 5254129
29/12/2023 61.86p 63.60p 61.86p 63.28p 2972839
28/12/2023 63.04p 63.80p 62.78p 63.30p 5705785
27/12/2023 63.34p 64.06p 63.14p 63.84p 7732024
22/12/2023 63.00p 64.60p 63.00p 63.36p 3490897
21/12/2023 64.50p 65.14p 63.82p 63.96p 10095007
20/12/2023 64.00p 66.16p 63.30p 64.90p 8898010
19/12/2023 63.98p 63.98p 62.76p 63.22p 26178612
18/12/2023 63.00p 63.08p 62.08p 62.94p 8620363
15/12/2023 62.50p 65.04p 62.50p 63.18p 25875940
14/12/2023 62.00p 63.74p 59.96p 63.74p 24463732
13/12/2023 62.98p 64.10p 60.88p 60.88p 23493196
12/12/2023 61.76p 62.30p 61.02p 61.70p 9344791
11/12/2023 60.56p 61.96p 60.20p 61.54p 9669389
08/12/2023 60.00p 61.46p 60.00p 60.90p 6842273
07/12/2023 61.60p 61.60p 59.66p 61.24p 6882833
06/12/2023 60.04p 61.82p 59.62p 61.24p 8290651
05/12/2023 60.90p 60.90p 59.40p 60.54p 8191241
04/12/2023 59.64p 61.32p 59.19p 60.14p 5766739
01/12/2023 60.50p 60.50p 58.36p 59.76p 7293972
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

*Close Price adjusted for both dividends and splits