ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/08/2022 75.00p 75.00p 73.16p 73.16p 3485321
11/08/2022 73.42p 75.06p 73.06p 74.22p 4508077
10/08/2022 73.30p 73.34p 70.60p 73.34p 6262852
09/08/2022 72.28p 72.58p 71.10p 71.28p 4176051
08/08/2022 72.26p 72.50p 71.24p 71.86p 4890741
05/08/2022 73.56p 73.56p 72.02p 72.02p 6254685
04/08/2022 70.54p 72.80p 70.54p 72.76p 9300537
03/08/2022 69.26p 71.30p 68.54p 70.80p 10904145
02/08/2022 73.00p 73.00p 71.25p 71.78p 6552454
01/08/2022 73.86p 74.62p 72.08p 72.08p 10032256
29/07/2022 71.68p 74.90p 71.44p 73.54p 11219551
28/07/2022 71.42p 74.57p 71.42p 73.24p 14812687
27/07/2022 70.80p 72.48p 70.74p 71.42p 10087090
26/07/2022 71.94p 73.12p 71.30p 71.30p 10930816
25/07/2022 71.00p 72.64p 69.80p 72.12p 16454854
22/07/2022 70.18p 70.86p 68.96p 70.20p 6880357
21/07/2022 70.52p 71.34p 68.78p 70.96p 9553131
20/07/2022 67.00p 69.52p 67.00p 68.86p 9770304
19/07/2022 64.42p 68.36p 64.42p 67.66p 8462725
18/07/2022 66.02p 66.32p 64.80p 65.80p 8053028
15/07/2022 62.52p 64.80p 62.39p 64.40p 6943325
14/07/2022 64.24p 65.17p 62.78p 62.88p 5895570
13/07/2022 65.24p 66.14p 63.98p 64.74p 9642228
12/07/2022 65.20p 66.08p 64.14p 65.76p 6598572
11/07/2022 66.26p 67.02p 64.84p 64.88p 7172434
08/07/2022 66.58p 68.34p 65.94p 67.90p 10584184
07/07/2022 64.58p 66.10p 63.58p 66.10p 12258794
06/07/2022 63.90p 64.67p 62.65p 63.46p 15579680
05/07/2022 65.58p 66.08p 62.04p 63.16p 15582992
04/07/2022 66.02p 66.52p 65.06p 65.40p 5158126
01/07/2022 63.98p 66.04p 63.98p 65.62p 10044449
30/06/2022 65.10p 65.62p 63.36p 65.26p 14313150
29/06/2022 71.02p 71.02p 66.52p 66.78p 9424673
28/06/2022 67.80p 70.00p 67.80p 69.34p 8755297
27/06/2022 69.68p 69.82p 67.70p 67.76p 6885306
24/06/2022 67.26p 69.16p 67.08p 69.08p 11123971
23/06/2022 67.56p 68.12p 66.72p 67.20p 11172476
22/06/2022 69.04p 69.76p 68.08p 68.08p 10293306
21/06/2022 69.80p 71.94p 69.28p 70.14p 15035025
20/06/2022 66.18p 69.76p 66.18p 69.72p 10178505
17/06/2022 64.92p 68.08p 64.36p 65.40p 102401112
16/06/2022 70.28p 70.30p 64.88p 65.24p 23904112
15/06/2022 69.40p 70.68p 69.28p 70.02p 13273349
14/06/2022 68.68p 69.46p 67.80p 68.52p 15096419
13/06/2022 67.84p 68.46p 66.39p 67.38p 19193728
10/06/2022 69.44p 70.06p 68.28p 68.52p 18435256
09/06/2022 69.78p 70.12p 68.46p 69.54p 9574143
08/06/2022 70.78p 70.84p 69.42p 70.22p 11299308
07/06/2022 70.08p 71.10p 69.80p 70.52p 12840158
06/06/2022 71.44p 71.84p 70.84p 70.98p 7450900
03/06/2022 70.42p 73.26p 70.42p 70.60p 12967461
02/06/2022 70.42p 73.26p 70.42p 70.60p 12967461
01/06/2022 70.42p 73.26p 70.42p 70.60p 12967461
31/05/2022 70.28p 70.92p 69.47p 70.28p 15375843
30/05/2022 71.02p 73.35p 70.20p 70.44p 16723897
27/05/2022 73.84p 73.84p 70.64p 70.64p 17015768
26/05/2022 72.28p 73.64p 71.82p 73.48p 9960069
25/05/2022 70.98p 72.74p 69.65p 72.06p 12162584
24/05/2022 72.40p 72.84p 70.02p 70.74p 17114048
23/05/2022 71.92p 74.36p 71.19p 74.36p 13218808
20/05/2022 69.90p 72.76p 69.90p 71.52p 12643054
19/05/2022 70.16p 70.34p 68.70p 69.34p 11425123
18/05/2022 72.78p 72.92p 70.38p 70.48p 8747831
17/05/2022 71.08p 73.28p 70.80p 72.80p 8117528
16/05/2022 69.26p 70.72p 68.58p 70.72p 7456843
13/05/2022 69.62p 70.18p 68.88p 69.60p 8797853
12/05/2022 66.62p 69.50p 66.38p 68.94p 14059428
11/05/2022 68.64p 69.72p 66.74p 68.62p 19278878
10/05/2022 69.10p 69.16p 67.06p 67.06p 13004628
09/05/2022 69.02p 69.46p 67.36p 67.92p 14175237
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

*Close Price adjusted for both dividends and splits