ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/03/2021 125.50p 125.50p 118.33p 121.55p 13020644
09/03/2021 118.90p 127.10p 112.48p 126.35p 22478162
08/03/2021 117.85p 121.90p 117.60p 121.50p 11394253
05/03/2021 114.65p 120.61p 114.55p 116.65p 11354678
04/03/2021 119.10p 119.40p 115.45p 116.35p 11155202
03/03/2021 115.90p 120.10p 115.85p 119.45p 11072075
02/03/2021 111.50p 115.50p 111.50p 114.95p 5370036
01/03/2021 112.50p 115.10p 112.15p 114.70p 6458241
26/02/2021 109.00p 112.20p 108.60p 109.85p 11812560
25/02/2021 113.60p 114.85p 110.60p 111.30p 8784729
24/02/2021 112.45p 113.96p 111.05p 113.95p 8072083
23/02/2021 111.30p 115.61p 110.50p 113.00p 11496139
22/02/2021 109.65p 110.95p 106.80p 110.95p 8953581
19/02/2021 108.50p 110.07p 108.10p 109.45p 8629280
18/02/2021 109.00p 110.45p 108.30p 108.30p 6359877
17/02/2021 112.45p 112.85p 109.05p 109.35p 7219919
16/02/2021 112.40p 113.85p 111.70p 112.45p 6113716
15/02/2021 111.35p 114.22p 110.70p 113.50p 9180934
12/02/2021 111.25p 112.80p 108.80p 109.30p 8675157
11/02/2021 110.00p 112.50p 109.45p 112.50p 6017812
10/02/2021 110.00p 110.65p 108.60p 110.10p 5197206
09/02/2021 109.95p 110.20p 108.10p 108.90p 4717122
08/02/2021 110.45p 111.50p 108.80p 110.00p 7007052
05/02/2021 108.25p 111.40p 106.70p 110.00p 10781523
04/02/2021 106.65p 107.85p 105.45p 106.55p 8366463
03/02/2021 108.00p 110.35p 105.91p 106.90p 11819962
02/02/2021 109.25p 109.25p 105.85p 107.50p 11333816
01/02/2021 105.65p 110.40p 104.65p 109.50p 8715307
29/01/2021 106.50p 107.20p 104.52p 105.90p 9767428
28/01/2021 103.60p 107.75p 101.49p 106.50p 10904421
27/01/2021 101.45p 106.50p 100.40p 104.80p 14216754
26/01/2021 99.04p 104.70p 98.06p 102.50p 13589809
25/01/2021 106.55p 106.75p 98.62p 99.30p 13957445
22/01/2021 107.50p 107.73p 104.31p 106.45p 11053575
21/01/2021 110.00p 110.65p 107.55p 107.90p 9756304
20/01/2021 108.20p 110.40p 108.20p 110.05p 6479441
19/01/2021 109.90p 110.15p 108.35p 109.15p 6937675
18/01/2021 109.45p 110.40p 108.55p 109.00p 3172014
15/01/2021 107.70p 110.25p 107.59p 109.65p 9739244
14/01/2021 108.60p 110.02p 107.75p 108.65p 6365162
13/01/2021 111.25p 112.00p 107.80p 108.40p 7423970
12/01/2021 110.10p 112.85p 109.65p 111.70p 6631872
11/01/2021 111.95p 114.20p 109.80p 110.00p 10611513
08/01/2021 111.00p 111.79p 109.50p 110.00p 7538831
07/01/2021 111.60p 111.70p 108.45p 110.65p 7086151
06/01/2021 107.10p 110.50p 105.20p 110.20p 10704513
05/01/2021 105.85p 108.10p 104.09p 105.60p 11872184
04/01/2021 107.80p 109.50p 105.75p 106.75p 9849825
31/12/2020 107.80p 107.80p 105.73p 106.80p 3286159
30/12/2020 111.00p 111.49p 108.10p 108.55p 6225363
29/12/2020 111.55p 112.35p 109.75p 111.35p 10330916
24/12/2020 110.35p 112.60p 108.70p 108.95p 4219567
23/12/2020 105.00p 109.60p 105.00p 109.05p 12491412
22/12/2020 103.90p 106.55p 103.40p 105.80p 8088790
21/12/2020 103.10p 104.40p 99.48p 104.30p 14261513
18/12/2020 107.30p 107.90p 106.10p 107.25p 18893820
17/12/2020 108.05p 109.35p 105.35p 107.90p 19670924
16/12/2020 105.35p 108.10p 103.85p 106.85p 21364204
15/12/2020 101.00p 105.35p 100.78p 104.50p 12312415
14/12/2020 98.40p 104.57p 97.54p 101.30p 12410536
11/12/2020 100.30p 100.65p 96.86p 97.44p 23381212
10/12/2020 101.40p 103.30p 99.68p 100.65p 15060517
09/12/2020 102.00p 103.50p 100.40p 102.50p 10475167
08/12/2020 99.02p 101.20p 98.66p 100.65p 11186500
07/12/2020 102.75p 102.80p 96.53p 99.30p 20247988
04/12/2020 105.65p 106.75p 101.80p 102.00p 18096204
03/12/2020 101.55p 105.30p 100.95p 104.85p 14676529
02/12/2020 100.55p 101.65p 97.37p 101.05p 12585818
01/12/2020 94.34p 101.55p 93.00p 101.35p 16871828
30/11/2020 94.50p 95.94p 94.08p 94.08p 17660280
27/11/2020 92.86p 95.86p 91.41p 95.36p 28850076
26/11/2020 95.40p 95.54p 91.00p 93.40p 11664792
25/11/2020 96.40p 97.88p 93.40p 94.66p 14456821
24/11/2020 93.04p 97.06p 92.91p 97.06p 19980410
23/11/2020 92.20p 93.90p 91.02p 92.24p 14759651
20/11/2020 94.62p 95.96p 91.00p 91.00p 20590056
19/11/2020 97.62p 97.62p 95.36p 96.02p 19952162
18/11/2020 96.46p 97.86p 96.07p 97.08p 16391894
17/11/2020 97.48p 97.72p 95.50p 96.52p 17481306
16/11/2020 92.12p 97.66p 92.12p 96.30p 23537640
13/11/2020 88.24p 92.86p 88.24p 92.50p 20293530
12/11/2020 88.74p 90.66p 88.21p 89.76p 19968788
11/11/2020 88.36p 90.68p 87.60p 89.72p 21460440
10/11/2020 86.96p 90.70p 85.80p 88.50p 27204984
09/11/2020 79.72p 88.32p 79.70p 86.82p 29064486
06/11/2020 80.22p 80.90p 78.18p 78.64p 13432628
05/11/2020 76.00p 80.60p 75.06p 80.12p 19464142
04/11/2020 74.40p 75.66p 73.18p 75.36p 11465107
03/11/2020 72.70p 75.02p 72.14p 74.56p 12638141
02/11/2020 72.04p 72.16p 70.10p 72.16p 11015158
30/10/2020 70.32p 72.38p 69.91p 72.14p 18253760
29/10/2020 72.08p 72.50p 69.58p 70.90p 15248654
28/10/2020 70.52p 71.38p 67.54p 70.78p 37609208
27/10/2020 74.74p 74.74p 70.96p 70.96p 11709864
26/10/2020 73.44p 75.48p 72.75p 73.34p 9974262
23/10/2020 72.90p 74.74p 72.18p 74.74p 10401279
22/10/2020 70.02p 72.32p 69.08p 72.18p 11850912
21/10/2020 71.54p 72.12p 70.10p 70.78p 13261683
20/10/2020 71.50p 72.90p 70.18p 71.96p 12352156
19/10/2020 72.96p 74.06p 71.28p 72.10p 14393682
16/10/2020 74.12p 75.38p 73.06p 73.82p 10198760
15/10/2020 74.66p 74.66p 71.97p 74.20p 15037670
14/10/2020 74.20p 76.38p 72.68p 75.42p 14034723
13/10/2020 73.98p 74.32p 72.22p 73.14p 16167298
12/10/2020 76.36p 77.92p 74.51p 74.72p 19299824
09/10/2020 76.10p 77.12p 75.92p 76.36p 23024716
08/10/2020 74.86p 77.12p 74.31p 76.42p 20239512
07/10/2020 75.50p 75.50p 73.78p 74.90p 20710110
06/10/2020 72.58p 75.32p 71.83p 74.96p 26621580
05/10/2020 70.54p 72.70p 70.46p 72.24p 18750418
02/10/2020 68.74p 70.00p 67.75p 69.92p 24345340
01/10/2020 67.18p 69.24p 66.51p 68.74p 23373968
30/09/2020 64.52p 68.48p 63.79p 67.62p 26016492
29/09/2020 65.98p 66.72p 65.12p 65.68p 13779034
28/09/2020 63.36p 66.16p 63.14p 66.14p 19256752
25/09/2020 62.02p 62.99p 60.90p 62.80p 15255140
24/09/2020 58.60p 61.57p 58.22p 61.02p 16151403
23/09/2020 61.32p 62.58p 59.90p 59.90p 17911344
22/09/2020 60.86p 61.14p 57.84p 60.44p 17432536
21/09/2020 64.16p 64.40p 58.56p 59.84p 30242770
18/09/2020 67.30p 67.30p 64.60p 64.60p 117420824
17/09/2020 64.94p 67.82p 64.60p 66.74p 23481578
16/09/2020 66.00p 66.00p 64.44p 65.84p 15392411
15/09/2020 65.14p 66.00p 64.58p 65.84p 13796622
14/09/2020 65.48p 66.45p 64.80p 65.18p 16727151
11/09/2020 64.40p 66.02p 63.94p 64.72p 21012372
10/09/2020 62.68p 65.34p 62.40p 64.24p 18363104
09/09/2020 64.14p 64.80p 62.40p 62.60p 20585806
08/09/2020 63.82p 65.36p 63.72p 64.46p 23169632
07/09/2020 63.28p 64.75p 63.10p 63.80p 14987196
04/09/2020 62.40p 64.08p 62.10p 63.00p 27113114
03/09/2020 58.80p 64.70p 58.80p 62.00p 42881640
02/09/2020 57.56p 59.84p 57.36p 59.08p 29417770
01/09/2020 58.00p 60.12p 57.06p 57.06p 58931168
28/08/2020 61.62p 62.00p 59.52p 60.72p 244331216
27/08/2020 59.08p 61.92p 58.01p 61.58p 27038448
26/08/2020 60.42p 60.70p 58.42p 59.38p 23186420
25/08/2020 62.88p 63.76p 60.46p 60.64p 19827596
24/08/2020 60.64p 62.72p 60.38p 62.72p 15399911
21/08/2020 60.08p 62.08p 60.02p 60.14p 14498220
20/08/2020 60.62p 61.62p 59.96p 61.30p 13431179
19/08/2020 60.16p 61.80p 59.76p 61.80p 13811696
18/08/2020 60.98p 62.92p 60.34p 60.42p 21545204
17/08/2020 60.46p 62.58p 60.34p 61.68p 24444790
14/08/2020 62.76p 62.96p 60.10p 62.28p 22547322
13/08/2020 64.80p 65.82p 62.40p 62.72p 28846860
12/08/2020 65.90p 67.60p 65.25p 66.02p 18967348
11/08/2020 62.02p 65.92p 62.02p 65.64p 20264608
10/08/2020 63.50p 64.49p 61.40p 62.02p 23174028
07/08/2020 62.98p 63.84p 62.14p 62.80p 18096178
06/08/2020 60.36p 64.01p 57.62p 63.30p 34749232
05/08/2020 61.02p 62.46p 58.62p 60.90p 28645848
04/08/2020 56.80p 59.52p 56.03p 59.40p 27442804
03/08/2020 55.72p 56.88p 54.16p 56.88p 20885932
31/07/2020 59.58p 59.82p 56.36p 56.68p 20800634
30/07/2020 60.86p 60.87p 57.68p 59.02p 16921972
29/07/2020 59.16p 61.58p 58.64p 60.84p 28839940
28/07/2020 59.82p 60.46p 58.59p 59.54p 17942092
27/07/2020 62.00p 62.47p 59.46p 59.50p 19963180
24/07/2020 62.40p 64.43p 61.44p 61.44p 29421516
23/07/2020 64.96p 65.94p 63.44p 63.44p 12854249
22/07/2020 63.76p 64.86p 63.44p 64.18p 16679948
21/07/2020 65.06p 65.72p 62.97p 64.22p 27348620
20/07/2020 66.10p 66.68p 64.52p 64.60p 16284231
17/07/2020 68.54p 69.16p 66.64p 66.82p 15297711
16/07/2020 70.00p 70.87p 68.26p 68.50p 9174305
15/07/2020 69.50p 70.68p 68.12p 69.98p 15713607
14/07/2020 67.00p 69.62p 66.54p 68.04p 24619552
13/07/2020 67.60p 68.92p 66.90p 67.56p 12834710
10/07/2020 66.44p 67.38p 65.56p 67.30p 18390648
09/07/2020 69.42p 69.82p 66.30p 66.30p 12507163
08/07/2020 68.50p 69.52p 68.04p 68.40p 15007632
07/07/2020 70.70p 71.16p 69.12p 69.44p 14249231
06/07/2020 73.38p 74.38p 70.10p 70.84p 16101725
03/07/2020 75.16p 75.54p 71.32p 71.92p 6439910
02/07/2020 72.84p 75.74p 72.40p 73.76p 14102237
01/07/2020 74.80p 75.10p 70.74p 71.62p 11701440
30/06/2020 74.28p 75.00p 72.68p 74.68p 11818327
29/06/2020 71.08p 74.46p 71.00p 73.80p 10904885
26/06/2020 73.16p 73.88p 71.58p 71.74p 9045125
25/06/2020 73.48p 73.88p 70.86p 72.48p 16158875
24/06/2020 76.76p 78.61p 73.98p 74.20p 14078168
23/06/2020 78.82p 80.10p 77.14p 77.70p 8933213
22/06/2020 77.14p 80.04p 76.62p 77.98p 10016775
19/06/2020 78.14p 79.59p 76.94p 78.24p 20162818
18/06/2020 79.20p 79.20p 76.02p 77.76p 13627116
17/06/2020 79.50p 81.52p 77.88p 78.36p 10976986
16/06/2020 81.54p 83.48p 78.42p 79.46p 16059421
15/06/2020 76.36p 78.92p 75.94p 78.92p 10609782
12/06/2020 74.48p 80.74p 73.50p 78.70p 14337845
11/06/2020 81.22p 81.22p 76.00p 76.00p 19086426
10/06/2020 86.20p 88.70p 83.18p 83.72p 11774498
09/06/2020 90.86p 91.62p 85.40p 86.00p 13283691
08/06/2020 88.14p 91.66p 87.46p 90.86p 14706744
05/06/2020 88.62p 90.06p 87.50p 88.20p 15034706
04/06/2020 87.80p 89.16p 85.84p 87.68p 11597006
03/06/2020 86.50p 88.70p 85.21p 88.34p 14875593
02/06/2020 82.96p 85.66p 82.06p 84.86p 15698766
01/06/2020 81.34p 83.72p 80.50p 83.72p 12131462
29/05/2020 83.50p 83.88p 79.67p 80.28p 28438528

*Close Price adjusted for both dividends and splits