LSE, ITV End of Day and Historical Share Prices [Itv Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ITV: Itv PLC

02 Sep 2025

LAST: 79.05	CHANGE: 2.45	OPEN: 82.05	HIGH: 82.75	ASK: 89.00	VOLUME: 5.03M
LAST: 79.05	CHG(%): 3.01	PREV: 81.50	LOW: 78.80	BID: 70.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	82.05	82.75	78.80	79.05	5.03M
01 Sep 25	82.15	82.20	80.90	81.50	1.89M
29 Aug 25	82.80	82.80	81.40	81.55	3.76M
28 Aug 25	81.05	82.35	80.70	82.10	3.77M
27 Aug 25	81.55	82.35	80.35	81.05	7.86M
26 Aug 25	83.45	83.65	82.25	82.25	6.23M
25 Aug 25	82.90	83.75	82.30	83.60	3.97M
22 Aug 25	82.90	83.75	82.30	83.60	3.96M
21 Aug 25	83.10	83.10	81.40	82.40	1.87M
20 Aug 25	80.25	83.10	80.25	82.70	2.98M

COMPANY PROFILE

Name:	Itv PLC
About:	ITV plc, a vertically integrated production, broadcasting, and streaming company, which creates, owns, and distributes content on various platforms worldwide. It operates through ITV Studios and Media & Entertainment segments. The ITV Studios segment creates and produces original scripted and unscripted content for a diverse customer base of global streamers, major networks, and cable channels, as well as local free to air and pay TV broadcasters, and operators across its production bases. The Media & Entertainment segment broadcasts and streams various contents on its family of free-to-air TV channels, as well as through ITVX and third-party partners; and offers television advertising services, online advertising, and advertising around its content on YouTube. ITV plc was founded in 1955 and is based in London, the United Kingdom.
Industry:	Broadcasting
Address:	White City Place, London, United Kingdom, W12 7RU
Website:	https://www.itvplc.com
ISIN:	GB0033986497
LEI:	ZLECI7ED2QMWFGYCXZ59

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 30, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.42
DivYield:	0.06
Div/Share:	0.05
Price to Book:	1.81
Price to Sales:	0.90
EBITDA:	393M
Shares:	3.734B
Market Cap:	295.162B

TECHNICAL INDICATORS

MA5:	81.05
MA10:	81.98
MA20:	81.78
MA50:	81.54
MA100:	80.18
MA200:	76.78
RSI14:	37.02
WPR14:	-100.00
MTM14:	-2.90
ROC14:	-0.04
ATR:	1.80
Week High:	83.65
Week Low:	78.80
Month High:	83.75
Month Low:	78.80
Year High:	88.90
Year Low:	61.29
Volatility:	48.75

RECENT SPLITS

Date	Ratio
02 Feb 2001	3-1
27 Jul 2000	1-1

RECENT DIVIDENDS

Date	Amount
16 Oct 2025	$0.02
10 Apr 2025	$0.03
17 Oct 2024	$0.02
11 Apr 2024	$0.03
19 Oct 2023	$0.02
13 Apr 2023	$0.03
20 Oct 2022	$0.02
14 Apr 2022	$0.03
09 Apr 2020	$4.02
24 Oct 2019	$0.03