ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
15/02/2023 86.34p 87.50p 85.90p 87.20p 6414561
14/02/2023 86.32p 88.22p 85.04p 86.62p 9426801
13/02/2023 88.48p 89.41p 86.14p 86.36p 12370271
10/02/2023 88.60p 89.94p 87.18p 88.60p 11864763
09/02/2023 90.00p 96.62p 88.72p 90.06p 31053990
08/02/2023 86.40p 90.00p 86.40p 89.90p 13849981
07/02/2023 85.48p 86.70p 85.26p 86.64p 16596285
06/02/2023 87.98p 87.98p 84.60p 85.26p 8831169
03/02/2023 87.60p 87.79p 86.26p 87.48p 7142424
02/02/2023 84.38p 88.20p 83.34p 87.50p 16630961
01/02/2023 81.56p 84.09p 81.07p 82.66p 16233012
31/01/2023 81.24p 81.78p 80.22p 80.88p 35581000
30/01/2023 82.66p 82.66p 81.12p 81.82p 8184488
27/01/2023 82.52p 83.20p 81.61p 82.94p 7448463
26/01/2023 81.74p 82.10p 80.76p 81.62p 6500000
25/01/2023 81.46p 82.22p 80.30p 81.20p 8367369
24/01/2023 80.12p 81.08p 79.42p 80.84p 26324580
23/01/2023 79.94p 80.70p 79.16p 79.92p 8399240
20/01/2023 77.80p 79.34p 76.80p 79.06p 8057281
19/01/2023 78.20p 78.20p 76.40p 76.56p 11085865
18/01/2023 78.32p 79.56p 77.37p 77.54p 8534447
17/01/2023 78.60p 80.72p 78.60p 79.08p 8396301
16/01/2023 77.82p 81.22p 77.65p 80.40p 8930758
13/01/2023 78.26p 80.06p 77.56p 78.54p 8237560
12/01/2023 74.92p 77.60p 74.30p 77.60p 7933777
11/01/2023 74.92p 76.92p 74.70p 75.16p 10194896
10/01/2023 79.30p 80.48p 75.28p 76.02p 19287074
09/01/2023 80.20p 81.48p 79.88p 81.48p 11317445
06/01/2023 79.90p 79.96p 77.98p 79.60p 14373122
05/01/2023 77.50p 80.00p 77.20p 79.12p 7928791
04/01/2023 77.50p 78.86p 77.36p 78.86p 11477390
03/01/2023 74.24p 77.80p 74.24p 77.42p 10052037
30/12/2022 75.36p 76.04p 74.87p 75.16p 2381953
29/12/2022 74.40p 76.14p 73.50p 75.68p 3404000
28/12/2022 75.00p 75.00p 73.78p 74.32p 3828932
23/12/2022 73.42p 74.34p 73.04p 74.24p 2540217
22/12/2022 74.80p 74.80p 72.26p 73.42p 9562711
21/12/2022 71.00p 73.28p 70.60p 73.28p 35153144
20/12/2022 69.12p 71.28p 69.02p 70.82p 12316621
19/12/2022 68.86p 71.96p 68.60p 70.82p 4831428
16/12/2022 73.24p 74.32p 68.74p 69.44p 23140000
15/12/2022 76.50p 76.72p 74.34p 74.48p 7851571
14/12/2022 77.80p 77.80p 75.71p 76.68p 7276960
13/12/2022 73.86p 78.24p 73.38p 76.62p 12100404
12/12/2022 75.60p 76.21p 73.54p 73.90p 5068363
09/12/2022 74.86p 75.94p 73.00p 75.56p 5784063
08/12/2022 76.26p 76.26p 74.40p 74.54p 6112871
07/12/2022 76.70p 77.56p 75.52p 75.80p 7571496
06/12/2022 76.64p 77.65p 75.60p 76.90p 5206878
05/12/2022 76.30p 78.00p 75.52p 76.88p 6700189
02/12/2022 76.40p 76.40p 74.30p 76.06p 5643532
01/12/2022 76.52p 76.52p 74.22p 74.58p 7026626
30/11/2022 75.88p 77.00p 74.46p 74.86p 11508789
29/11/2022 77.16p 77.16p 75.56p 76.40p 5611423
28/11/2022 78.00p 78.46p 76.20p 76.22p 7004798
25/11/2022 77.10p 78.52p 76.90p 78.14p 9997205
24/11/2022 76.00p 77.92p 75.70p 77.92p 7478617
23/11/2022 74.50p 75.64p 73.78p 75.64p 6085687
22/11/2022 73.46p 74.76p 72.76p 74.14p 7013298
21/11/2022 74.24p 74.72p 73.04p 73.66p 7487199
18/11/2022 75.34p 75.34p 73.74p 74.26p 4738637
17/11/2022 74.86p 75.37p 73.17p 73.96p 6566848
16/11/2022 76.74p 77.34p 73.94p 74.44p 11556128
15/11/2022 79.24p 79.84p 76.46p 77.30p 10428808
14/11/2022 78.00p 79.88p 76.22p 79.88p 13877831
11/11/2022 72.52p 77.78p 71.74p 77.78p 18407716
10/11/2022 68.80p 72.86p 68.80p 72.26p 8408574
09/11/2022 73.36p 73.36p 68.28p 70.00p 14439434
08/11/2022 71.06p 73.31p 70.10p 73.16p 9789063
07/11/2022 68.50p 71.73p 68.02p 71.38p 6610378
04/11/2022 68.30p 69.64p 67.26p 68.60p 7698858
03/11/2022 67.24p 69.04p 67.24p 68.82p 5042589
02/11/2022 69.00p 69.46p 68.38p 69.16p 11838993
01/11/2022 67.66p 68.52p 67.40p 68.52p 8752058
31/10/2022 67.00p 67.76p 66.39p 67.00p 5920835
28/10/2022 68.70p 69.01p 65.90p 66.82p 9177355
27/10/2022 67.62p 70.12p 67.62p 69.60p 12876236
26/10/2022 68.02p 68.70p 66.84p 68.70p 7554632
25/10/2022 66.12p 67.50p 65.84p 67.36p 6482785
24/10/2022 65.38p 66.72p 64.98p 66.04p 5068777
21/10/2022 64.30p 65.60p 63.23p 65.00p 6800608
20/10/2022 66.64p 67.43p 64.38p 64.84p 21565756
19/10/2022 65.34p 69.16p 65.34p 67.68p 14288002
18/10/2022 68.84p 68.98p 65.46p 66.04p 40550104
17/10/2022 63.80p 68.20p 63.80p 67.34p 13290468
14/10/2022 62.46p 63.68p 61.38p 61.70p 9933478
13/10/2022 59.22p 62.94p 59.18p 61.74p 7986628
12/10/2022 59.98p 60.46p 58.00p 59.56p 10921523
11/10/2022 58.76p 60.17p 58.76p 59.76p 8658013
10/10/2022 58.86p 60.56p 58.40p 59.82p 10248386
07/10/2022 58.16p 59.40p 58.16p 58.64p 5822086
06/10/2022 58.46p 59.44p 58.28p 58.88p 7031339
05/10/2022 60.00p 61.26p 58.44p 58.60p 10696376
04/10/2022 59.22p 62.12p 59.20p 61.66p 12922360
03/10/2022 56.74p 60.49p 56.09p 59.82p 7900533
30/09/2022 54.34p 57.57p 54.34p 57.28p 13462470
29/09/2022 58.02p 58.28p 53.97p 55.22p 13779618
28/09/2022 58.00p 58.16p 54.94p 57.84p 13476779
27/09/2022 61.60p 61.86p 58.60p 58.60p 7815921
26/09/2022 60.00p 61.14p 59.70p 59.96p 6862873
23/09/2022 62.54p 63.34p 59.88p 60.64p 10936647
22/09/2022 61.86p 63.16p 61.46p 63.00p 5937751
21/09/2022 62.10p 63.30p 62.10p 62.98p 4511363
20/09/2022 64.00p 64.77p 62.15p 63.02p 4623739
19/09/2022 64.00p 64.51p 62.70p 63.44p 26400380
16/09/2022 64.00p 64.51p 62.70p 63.44p 26400380
15/09/2022 62.84p 64.30p 62.44p 64.06p 8196811
14/09/2022 65.64p 66.12p 61.91p 62.80p 13602538
13/09/2022 67.12p 67.80p 66.08p 66.34p 8991130
12/09/2022 65.26p 66.90p 64.86p 66.76p 8483432
09/09/2022 62.50p 64.72p 62.24p 64.64p 5390848
08/09/2022 62.24p 63.48p 61.42p 62.00p 10007808
07/09/2022 63.44p 65.18p 63.32p 64.30p 8286887
06/09/2022 62.74p 65.70p 62.62p 63.94p 40956236
05/09/2022 62.60p 63.04p 61.99p 62.74p 5473890
02/09/2022 61.94p 63.87p 61.88p 63.74p 7223259
01/09/2022 63.74p 64.18p 61.06p 61.22p 8752877
31/08/2022 64.90p 65.26p 63.72p 64.30p 11010408
30/08/2022 63.20p 65.10p 63.20p 63.20p 8095006
29/08/2022 64.80p 65.46p 63.81p 63.82p 6429820
26/08/2022 64.80p 65.46p 63.81p 63.82p 6429820
25/08/2022 64.46p 65.96p 64.02p 64.02p 4266866
24/08/2022 64.20p 65.88p 64.20p 65.12p 6110300
23/08/2022 65.76p 65.98p 64.87p 65.92p 9990372
22/08/2022 65.40p 66.98p 64.84p 64.84p 10819447
19/08/2022 67.10p 67.82p 66.64p 66.64p 8801540
18/08/2022 69.60p 69.60p 67.80p 67.90p 5581570
17/08/2022 71.50p 71.50p 68.20p 68.20p 7295411
16/08/2022 73.00p 73.00p 71.14p 71.24p 6796554
15/08/2022 72.00p 73.68p 71.14p 71.40p 6363519

*Close Price adjusted for both dividends and splits