ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
26/07/2021 120.50p 121.80p 119.90p 121.25p 6386893
23/07/2021 121.10p 122.65p 120.25p 121.00p 5725233
22/07/2021 120.85p 123.25p 119.90p 119.90p 5331529
21/07/2021 115.55p 121.00p 115.55p 120.65p 7214147
20/07/2021 114.05p 117.10p 113.54p 115.90p 9147348
19/07/2021 120.30p 120.90p 112.50p 113.25p 10796838
16/07/2021 122.95p 123.35p 120.75p 121.30p 6455618
15/07/2021 124.20p 124.45p 121.40p 122.15p 7113175
14/07/2021 124.05p 125.70p 123.60p 124.45p 3611169
13/07/2021 123.85p 125.95p 123.80p 124.85p 5172062
12/07/2021 123.90p 124.30p 121.75p 123.75p 4615124
09/07/2021 121.50p 124.30p 120.71p 124.30p 6670766
08/07/2021 124.95p 125.45p 120.55p 121.15p 17882864
07/07/2021 126.35p 127.10p 125.00p 125.45p 5296858
06/07/2021 128.90p 129.35p 124.85p 126.00p 6453810
05/07/2021 129.90p 130.90p 128.80p 128.95p 3389244
02/07/2021 128.70p 130.00p 128.43p 129.90p 4628898
01/07/2021 126.70p 128.95p 126.30p 128.95p 6371639
30/06/2021 125.75p 126.85p 124.25p 125.55p 7874892
29/06/2021 125.05p 125.90p 124.48p 125.40p 3871869
28/06/2021 127.70p 127.95p 124.85p 124.85p 8144961
25/06/2021 127.20p 129.03p 127.20p 127.70p 5627623
24/06/2021 127.55p 128.05p 126.45p 127.00p 7246088
23/06/2021 128.00p 128.88p 126.80p 126.90p 5536116
22/06/2021 127.80p 128.45p 127.23p 128.10p 6999186
21/06/2021 127.20p 128.10p 124.00p 127.55p 10336942
18/06/2021 128.75p 129.60p 125.45p 126.80p 88387104
17/06/2021 129.70p 130.45p 128.30p 128.60p 7525390
16/06/2021 128.60p 130.10p 128.15p 130.10p 11050970
15/06/2021 132.55p 132.55p 128.35p 128.85p 13548734
14/06/2021 131.40p 134.15p 130.28p 131.25p 5453375
11/06/2021 128.40p 131.00p 127.80p 130.00p 5794351
10/06/2021 130.00p 130.00p 127.30p 128.05p 6158048
09/06/2021 132.05p 132.80p 129.70p 129.80p 4938776
08/06/2021 131.85p 132.55p 129.83p 132.50p 6532648
07/06/2021 127.70p 131.45p 127.70p 131.45p 4757748
04/06/2021 128.85p 129.61p 127.65p 127.65p 3144427
03/06/2021 130.85p 130.85p 126.80p 128.65p 6309436
02/06/2021 131.50p 132.05p 129.00p 130.85p 4580389
01/06/2021 128.95p 131.90p 128.45p 131.50p 5552142
28/05/2021 127.95p 129.50p 127.75p 128.40p 5425204
27/05/2021 127.70p 128.90p 126.35p 127.15p 16021012
26/05/2021 129.20p 129.35p 127.60p 127.90p 9380159
25/05/2021 129.65p 130.40p 128.10p 128.65p 7367620
24/05/2021 128.70p 129.95p 127.90p 129.95p 3443876
21/05/2021 128.45p 129.35p 126.92p 128.70p 4019297
20/05/2021 129.50p 129.90p 127.48p 128.75p 8433797
19/05/2021 128.85p 129.10p 126.20p 128.90p 9191986
18/05/2021 128.20p 129.50p 127.00p 129.05p 8990267
17/05/2021 128.80p 129.55p 126.00p 126.40p 7868246
14/05/2021 127.50p 129.00p 125.80p 128.35p 12496607
13/05/2021 122.35p 124.85p 121.35p 126.95p 12705193
12/05/2021 120.90p 124.00p 119.60p 124.00p 13814890
11/05/2021 124.50p 125.45p 119.85p 120.25p 17655588
10/05/2021 127.00p 127.55p 124.63p 125.85p 7004161
07/05/2021 126.45p 127.00p 124.55p 125.80p 6517211
06/05/2021 128.55p 129.95p 124.09p 125.50p 8674320
05/05/2021 125.75p 127.75p 123.20p 127.45p 13057538
04/05/2021 122.20p 125.70p 121.60p 124.30p 14525080
30/04/2021 119.40p 121.50p 119.40p 121.00p 11032515
29/04/2021 121.00p 121.55p 119.21p 120.50p 11519518
28/04/2021 118.00p 121.05p 117.00p 119.45p 8130664
27/04/2021 118.70p 119.10p 115.55p 116.55p 6582181
26/04/2021 117.65p 118.95p 116.00p 118.60p 6970862
23/04/2021 118.50p 118.50p 115.65p 117.60p 5896660
22/04/2021 117.65p 118.01p 113.99p 116.20p 16880524
21/04/2021 119.15p 119.50p 115.25p 116.45p 14865341
20/04/2021 122.35p 122.75p 117.70p 118.15p 8732253
19/04/2021 122.70p 123.71p 121.70p 121.90p 7552454
16/04/2021 120.10p 123.65p 120.10p 122.70p 9215155
15/04/2021 123.60p 124.50p 120.90p 121.80p 9810103
14/04/2021 122.55p 124.15p 121.25p 123.55p 7006506
13/04/2021 121.80p 124.15p 121.75p 122.90p 9481169
12/04/2021 121.80p 122.90p 119.79p 121.80p 8775848
09/04/2021 123.70p 124.03p 121.90p 122.75p 4198791
08/04/2021 123.70p 124.16p 122.20p 123.20p 6263084
07/04/2021 123.25p 124.65p 122.70p 123.20p 7048035
06/04/2021 121.50p 123.75p 120.15p 123.25p 6330814
01/04/2021 121.30p 122.35p 120.19p 121.80p 6840602
31/03/2021 124.85p 125.40p 119.80p 120.15p 11872515
30/03/2021 123.55p 125.75p 123.30p 125.75p 8012124
29/03/2021 127.50p 127.80p 122.20p 122.20p 9255361
26/03/2021 127.00p 128.55p 125.95p 127.55p 9565323
25/03/2021 124.35p 126.60p 123.95p 125.65p 8582027
24/03/2021 123.25p 126.25p 121.85p 126.05p 7489998
23/03/2021 123.05p 125.00p 122.40p 124.65p 9321778
22/03/2021 124.05p 126.10p 122.80p 125.10p 7148573
19/03/2021 123.25p 125.45p 121.85p 124.05p 14540492
18/03/2021 123.00p 125.10p 122.20p 124.95p 10372748
17/03/2021 122.95p 124.26p 121.75p 122.25p 9066787
16/03/2021 122.20p 123.90p 121.00p 123.80p 6670960
15/03/2021 123.35p 124.75p 120.15p 121.25p 6362755
12/03/2021 120.25p 122.30p 119.73p 122.30p 6153284
11/03/2021 122.40p 123.45p 119.60p 121.35p 8804380

*Close Price adjusted for both dividends and splits