ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/05/2020 82.50p 85.22p 81.34p 84.22p 16444614
27/05/2020 81.40p 83.20p 80.50p 81.18p 15490160
26/05/2020 80.08p 83.28p 78.82p 80.72p 19058830
22/05/2020 75.32p 78.54p 74.73p 76.66p 26645648
21/05/2020 74.90p 76.12p 73.64p 76.00p 12422338
20/05/2020 76.02p 76.38p 72.34p 74.46p 12208330
19/05/2020 75.00p 76.60p 73.37p 76.50p 22087506
18/05/2020 71.32p 73.98p 70.64p 73.98p 11769767
15/05/2020 68.16p 71.57p 68.16p 69.94p 15573885
14/05/2020 67.88p 70.78p 66.72p 69.90p 18476520
13/05/2020 72.24p 72.24p 68.37p 68.52p 17275834
12/05/2020 74.08p 75.58p 69.00p 72.28p 14446207
11/05/2020 76.44p 76.98p 72.38p 74.10p 13005635
07/05/2020 74.84p 75.60p 72.24p 73.32p 15182188
06/05/2020 72.00p 77.50p 70.64p 74.36p 20704586
05/05/2020 73.20p 74.56p 71.36p 72.18p 11638638
04/05/2020 73.00p 74.08p 70.44p 71.80p 17706382
01/05/2020 74.52p 77.30p 73.52p 74.84p 9113670
30/04/2020 82.22p 83.72p 76.14p 76.50p 27162726
29/04/2020 76.38p 80.52p 75.80p 80.22p 18543800
28/04/2020 73.32p 77.82p 72.74p 75.84p 21083490
27/04/2020 69.94p 72.20p 69.70p 72.20p 14743257
24/04/2020 68.68p 70.32p 67.02p 68.40p 16082548
23/04/2020 69.28p 70.69p 68.08p 70.38p 13197555
22/04/2020 69.00p 70.58p 67.68p 68.60p 13934213
21/04/2020 69.72p 70.42p 67.02p 67.58p 21243882
20/04/2020 72.14p 73.26p 67.71p 70.88p 16914740
17/04/2020 68.86p 74.26p 68.48p 71.22p 29290424
16/04/2020 69.48p 70.23p 65.60p 66.42p 19523128
15/04/2020 72.32p 73.12p 65.84p 66.76p 19188780
14/04/2020 77.60p 77.60p 70.26p 72.50p 32266596
09/04/2020 68.02p 77.56p 68.02p 76.38p 32909248
08/04/2020 65.30p 70.30p 63.33p 70.30p 20408584
07/04/2020 60.16p 69.26p 60.02p 65.60p 42575028
06/04/2020 56.16p 60.22p 55.96p 58.66p 37681052
03/04/2020 59.32p 59.86p 54.42p 54.42p 26381716
02/04/2020 59.78p 60.78p 57.22p 59.26p 22313524
01/04/2020 64.06p 65.00p 59.76p 60.44p 19843856
31/03/2020 62.86p 66.34p 62.80p 66.02p 41241252
30/03/2020 66.32p 68.56p 61.72p 62.38p 26031388
27/03/2020 68.00p 70.02p 63.92p 66.96p 22390712
26/03/2020 63.50p 72.08p 63.00p 72.08p 31767904
25/03/2020 61.46p 67.28p 58.02p 65.72p 37150088
24/03/2020 59.86p 62.14p 56.50p 60.00p 50198256
23/03/2020 50.06p 61.84p 50.06p 60.02p 38631668
20/03/2020 66.50p 69.36p 61.30p 63.16p 31768240
19/03/2020 58.64p 68.82p 56.34p 64.02p 50383296
18/03/2020 62.28p 63.06p 57.38p 58.92p 25605884
17/03/2020 76.62p 78.74p 62.56p 65.38p 45211900
16/03/2020 81.10p 82.20p 71.60p 74.84p 31915324
13/03/2020 87.84p 92.56p 82.82p 84.48p 33640264
12/03/2020 85.66p 86.82p 82.90p 83.84p 26665590
11/03/2020 93.70p 97.64p 89.86p 90.74p 23166900
10/03/2020 94.16p 99.26p 92.34p 92.42p 20832010
09/03/2020 96.00p 100.00p 91.84p 93.16p 30843344
06/03/2020 100.85p 102.92p 98.78p 102.30p 20354764
05/03/2020 114.50p 115.95p 102.30p 102.50p 36943152
04/03/2020 116.40p 118.75p 115.50p 116.50p 19319480
03/03/2020 115.35p 119.20p 115.35p 116.70p 18474944
02/03/2020 118.20p 119.40p 113.00p 114.80p 26666032
28/02/2020 114.10p 117.85p 112.65p 116.55p 20053044
27/02/2020 121.05p 121.85p 116.95p 119.00p 20634364
26/02/2020 124.25p 124.50p 121.15p 122.85p 15358180
25/02/2020 126.70p 127.75p 124.10p 124.75p 11594035
24/02/2020 127.95p 129.15p 125.41p 126.45p 13108116
21/02/2020 132.00p 132.90p 130.15p 130.60p 9864312
20/02/2020 132.00p 134.25p 131.70p 131.85p 13731107
19/02/2020 132.05p 133.36p 131.45p 132.05p 7473796
18/02/2020 133.95p 134.85p 132.20p 132.20p 8143722
17/02/2020 135.55p 136.70p 134.47p 135.60p 9860001
14/02/2020 134.95p 136.90p 133.25p 136.00p 10048152
13/02/2020 135.70p 138.00p 131.90p 133.40p 9384841
12/02/2020 136.00p 136.80p 135.20p 135.50p 10799369
11/02/2020 136.15p 137.80p 135.55p 135.55p 6895654
10/02/2020 134.00p 135.45p 133.72p 135.00p 6691790
07/02/2020 137.65p 137.65p 134.20p 134.60p 7854896
06/02/2020 137.35p 139.22p 136.40p 136.90p 9857180
05/02/2020 137.35p 138.00p 136.60p 136.60p 7535621
04/02/2020 135.15p 138.20p 135.15p 137.80p 7594779
03/02/2020 136.05p 136.99p 134.73p 135.00p 13533528
31/01/2020 137.65p 138.25p 135.25p 135.40p 13514672
30/01/2020 136.50p 139.50p 136.40p 136.90p 10188604
29/01/2020 139.60p 140.85p 138.50p 138.50p 5536983
28/01/2020 141.15p 141.15p 138.95p 139.75p 5796329
27/01/2020 139.30p 141.01p 138.20p 139.75p 12630751
24/01/2020 143.10p 144.30p 141.00p 141.00p 9839929
23/01/2020 144.45p 145.00p 141.85p 142.15p 9682461
22/01/2020 144.15p 146.30p 144.15p 144.25p 6646860
21/01/2020 145.85p 146.20p 144.15p 144.35p 9064809
20/01/2020 144.90p 146.80p 144.90p 145.90p 9721618
17/01/2020 146.00p 147.05p 145.55p 146.00p 9247446
16/01/2020 146.95p 146.95p 144.65p 145.85p 8342734
15/01/2020 145.00p 146.96p 144.45p 144.65p 12282721
14/01/2020 147.65p 149.00p 144.95p 145.85p 11510699
13/01/2020 146.70p 147.80p 146.15p 147.70p 6683113
10/01/2020 147.70p 148.20p 146.60p 147.20p 5685856
09/01/2020 149.50p 149.76p 146.80p 147.15p 6726436
08/01/2020 147.55p 150.00p 147.55p 149.00p 5327336
07/01/2020 150.15p 151.52p 149.25p 150.00p 5196534
06/01/2020 150.05p 150.05p 146.55p 148.55p 6497340
03/01/2020 148.65p 150.50p 147.75p 149.80p 6617743
02/01/2020 151.90p 153.80p 150.24p 150.90p 9183634
31/12/2019 151.15p 151.66p 150.05p 151.00p 1850282
30/12/2019 151.65p 153.21p 151.60p 151.80p 3140758
27/12/2019 152.95p 153.40p 152.30p 152.85p 4590983
24/12/2019 150.75p 152.75p 150.33p 152.75p 1608673
23/12/2019 148.95p 150.55p 148.02p 150.55p 10796799
20/12/2019 151.35p 152.18p 148.06p 148.95p 18638356
19/12/2019 151.30p 152.45p 149.30p 150.60p 12837786
18/12/2019 152.00p 152.55p 150.23p 151.50p 9305451
17/12/2019 155.80p 156.75p 150.30p 152.05p 17626780
16/12/2019 154.00p 157.05p 152.40p 156.50p 20377852
13/12/2019 158.50p 165.90p 151.30p 152.60p 34966272
12/12/2019 143.20p 144.80p 142.21p 144.20p 10060146
11/12/2019 142.00p 143.20p 140.99p 143.20p 15167099
10/12/2019 143.00p 143.35p 139.65p 142.95p 13021305
09/12/2019 143.10p 144.45p 142.65p 143.40p 6860695
06/12/2019 144.00p 144.15p 143.00p 143.00p 8906614
05/12/2019 142.25p 145.00p 141.40p 143.30p 15027242
04/12/2019 138.30p 141.45p 138.30p 141.05p 8211122
03/12/2019 143.80p 144.90p 137.05p 138.75p 13019593
02/12/2019 145.80p 147.60p 143.80p 143.85p 21792232
29/11/2019 143.75p 146.55p 143.75p 145.10p 11027967
28/11/2019 144.05p 145.60p 143.60p 145.10p 5505763
27/11/2019 141.80p 145.04p 140.35p 144.80p 11220048
26/11/2019 139.35p 141.80p 139.00p 141.30p 16366154
25/11/2019 137.95p 140.05p 137.45p 140.05p 22782612
22/11/2019 137.95p 140.11p 137.00p 138.15p 14579743
21/11/2019 134.95p 138.85p 134.95p 137.10p 9899034
20/11/2019 136.45p 136.90p 134.45p 136.90p 11470098
19/11/2019 136.45p 137.35p 135.10p 136.50p 10598542
18/11/2019 135.10p 136.50p 133.40p 135.15p 11520274
15/11/2019 133.75p 134.80p 132.55p 134.10p 7589993
14/11/2019 135.40p 135.40p 131.70p 132.85p 7125262
13/11/2019 137.40p 138.21p 131.85p 133.35p 11840250
12/11/2019 135.50p 140.20p 133.40p 138.30p 18548840
11/11/2019 133.45p 136.75p 132.41p 135.95p 19173784
08/11/2019 135.80p 135.80p 132.40p 134.25p 15165190
07/11/2019 133.85p 135.45p 132.89p 135.15p 10977264
06/11/2019 134.90p 135.80p 132.65p 133.75p 6896886
05/11/2019 134.15p 136.25p 132.75p 135.40p 7253248
04/11/2019 133.70p 134.26p 132.25p 133.50p 5980997
01/11/2019 133.05p 133.90p 132.15p 133.05p 7630607
31/10/2019 133.60p 133.80p 131.50p 133.75p 8583573
30/10/2019 134.25p 135.85p 131.20p 132.60p 9654351
29/10/2019 137.60p 137.75p 134.80p 135.00p 8676952
28/10/2019 136.10p 137.45p 134.80p 137.45p 7533427
25/10/2019 133.85p 135.90p 133.00p 135.90p 7439197
24/10/2019 135.50p 137.25p 134.49p 134.65p 13836058
23/10/2019 134.50p 138.25p 133.24p 137.70p 13236213
22/10/2019 139.00p 140.35p 134.25p 135.80p 16506720
21/10/2019 137.15p 140.30p 136.61p 138.50p 13943641
18/10/2019 134.00p 137.40p 133.30p 137.40p 13237765
17/10/2019 132.65p 138.25p 131.90p 135.05p 19573954
16/10/2019 133.75p 135.50p 130.70p 133.65p 14354296
15/10/2019 131.10p 135.35p 127.65p 134.55p 15923510
14/10/2019 128.45p 129.55p 125.45p 128.25p 10514276
11/10/2019 121.05p 132.10p 121.05p 129.30p 20149548
10/10/2019 119.25p 122.35p 119.25p 121.75p 7616004
09/10/2019 119.25p 122.40p 118.75p 119.70p 10484662
08/10/2019 123.10p 123.15p 116.12p 119.25p 14314461
07/10/2019 122.40p 123.35p 121.90p 122.50p 8904353
04/10/2019 122.25p 123.30p 121.35p 123.10p 6130843
03/10/2019 122.75p 122.75p 121.06p 122.65p 9768836
02/10/2019 124.90p 125.73p 121.95p 122.15p 10265278
01/10/2019 126.35p 128.35p 125.50p 126.20p 7436149
30/09/2019 124.10p 127.20p 124.10p 125.90p 26477624
27/09/2019 125.75p 127.25p 124.20p 126.10p 8693455
26/09/2019 125.30p 125.75p 123.95p 124.85p 9320851
25/09/2019 124.80p 126.20p 123.55p 125.05p 7371005
24/09/2019 127.20p 127.40p 125.15p 126.40p 9862818
23/09/2019 129.45p 129.45p 124.30p 126.30p 7901118
20/09/2019 126.70p 132.50p 126.60p 128.30p 29102222
19/09/2019 125.70p 126.65p 123.75p 126.45p 9136375
18/09/2019 124.70p 126.05p 123.40p 125.30p 13060659
17/09/2019 125.50p 125.70p 122.15p 124.00p 9530395
16/09/2019 125.05p 126.00p 123.15p 125.20p 9954382
13/09/2019 120.65p 126.60p 119.39p 126.30p 13310364
12/09/2019 126.10p 127.58p 119.35p 120.15p 15997047
11/09/2019 126.00p 126.40p 124.60p 125.60p 15108103
10/09/2019 122.50p 125.75p 122.30p 125.10p 14411087
09/09/2019 122.15p 122.65p 121.30p 122.35p 7998019
06/09/2019 121.75p 123.17p 120.55p 120.55p 8804393
05/09/2019 116.95p 121.20p 116.95p 121.20p 12603829
04/09/2019 118.45p 119.25p 115.90p 116.40p 9162573
03/09/2019 117.05p 117.30p 114.55p 116.95p 9878093
02/09/2019 116.65p 118.00p 115.60p 116.55p 4539400
30/08/2019 117.25p 117.95p 115.45p 115.95p 8844477
29/08/2019 114.65p 117.85p 114.05p 116.80p 9173905
28/08/2019 113.85p 115.30p 111.75p 114.85p 11388904
27/08/2019 115.35p 115.75p 111.65p 114.00p 12383970
23/08/2019 116.00p 121.00p 114.90p 114.90p 14106607
22/08/2019 110.35p 115.28p 109.80p 114.65p 9822960
21/08/2019 109.00p 111.31p 109.00p 110.60p 7026725
20/08/2019 109.90p 110.05p 107.25p 108.95p 8794853
19/08/2019 108.15p 109.75p 107.15p 109.75p 8762262
16/08/2019 105.80p 107.20p 105.39p 106.90p 8803831
15/08/2019 105.70p 106.03p 102.85p 103.60p 9826062
14/08/2019 107.25p 107.45p 105.15p 105.30p 8702895
13/08/2019 106.50p 108.88p 105.50p 107.40p 7166050

*Close Price adjusted for both dividends and splits