ITV PLC ORD 10P - Price History
Monthly price history for ITV.L (ITV PLC ORD 10P)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | £0.72 | £0.72 |
April 2024 | £0.70 | £0.70 |
March 2024 | £0.74 | £0.74 |
February 2024 | £0.56 | £0.56 |
January 2024 | £0.60 | £0.60 |
December 2023 | £0.63 | £0.63 |
November 2023 | £0.60 | £0.60 |
October 2023 | £0.64 | £0.64 |
September 2023 | £0.69 | £0.71 |
August 2023 | £0.69 | £0.71 |
July 2023 | £0.70 | £0.72 |
June 2023 | £0.67 | £0.68 |
May 2023 | £0.68 | £0.70 |
April 2023 | £0.79 | £0.81 |
March 2023 | £0.78 | £0.83 |
February 2023 | £0.83 | £0.88 |
January 2023 | £0.76 | £0.81 |
December 2022 | £0.70 | £0.75 |
November 2022 | £0.70 | £0.75 |
October 2022 | £0.63 | £0.67 |
September 2022 | £0.52 | £0.57 |
August 2022 | £0.59 | £0.64 |
July 2022 | £0.67 | £0.74 |
June 2022 | £0.60 | £0.65 |
May 2022 | £0.64 | £0.70 |
April 2022 | £0.68 | £0.74 |
March 2022 | £0.72 | £0.82 |
February 2022 | £0.97 | £1.11 |
January 2022 | £0.98 | £1.12 |
December 2021 | £0.97 | £1.11 |
November 2021 | £0.96 | £1.10 |
October 2021 | £0.94 | £1.08 |
September 2021 | £0.93 | £1.07 |
August 2021 | £1.01 | £1.16 |
July 2021 | £0.98 | £1.12 |
June 2021 | £1.10 | £1.26 |
May 2021 | £1.12 | £1.28 |
April 2021 | £1.06 | £1.21 |
March 2021 | £1.05 | £1.20 |
February 2021 | £0.96 | £1.10 |
January 2021 | £0.93 | £1.06 |
December 2020 | £0.93 | £1.07 |
November 2020 | £0.82 | £0.94 |
October 2020 | £0.63 | £0.72 |
September 2020 | £0.59 | £0.68 |
August 2020 | £0.53 | £0.61 |
July 2020 | £0.50 | £0.57 |
June 2020 | £0.65 | £0.75 |
May 2020 | £0.70 | £0.80 |
April 2020 | £0.67 | £0.76 |
March 2020 | £0.53 | £0.66 |
February 2020 | £0.94 | £1.17 |
January 2020 | £1.09 | £1.35 |
December 2019 | £1.22 | £1.51 |
November 2019 | £1.17 | £1.45 |
October 2019 | £1.08 | £1.34 |
September 2019 | £1 | £1.26 |
August 2019 | £0.92 | £1.16 |
July 2019 | £0.88 | £1.11 |
June 2019 | £0.86 | £1.08 |
May 2019 | £0.85 | £1.07 |
April 2019 | £1.08 | £1.37 |
March 2019 | £0.97 | £1.27 |
February 2019 | £1 | £1.31 |
January 2019 | £0.98 | £1.29 |
December 2018 | £0.95 | £1.25 |
November 2018 | £1.10 | £1.45 |
October 2018 | £1.13 | £1.49 |
September 2018 | £1.18 | £1.58 |
August 2018 | £1.20 | £1.61 |
July 2018 | £1.23 | £1.65 |
June 2018 | £1.30 | £1.74 |
May 2018 | £1.22 | £1.63 |
April 2018 | £1.13 | £1.52 |
March 2018 | £1.04 | £1.44 |
February 2018 | £1.15 | £1.60 |
January 2018 | £1.20 | £1.67 |
December 2017 | £1.19 | £1.66 |
November 2017 | £1.15 | £1.60 |
October 2017 | £1.19 | £1.64 |
September 2017 | £1.24 | £1.75 |
August 2017 | £1.13 | £1.59 |
July 2017 | £1.23 | £1.73 |
June 2017 | £1.29 | £1.81 |
May 2017 | £1.39 | £1.96 |
April 2017 | £1.49 | £2.10 |
March 2017 | £1.49 | £2.19 |
February 2017 | £1.37 | £2.02 |
January 2017 | £1.38 | £2.03 |
December 2016 | £1.40 | £2.06 |
November 2016 | £1.14 | £1.68 |
October 2016 | £1.16 | £1.70 |
September 2016 | £1.25 | £1.87 |
August 2016 | £1.34 | £2.01 |
July 2016 | £1.31 | £1.96 |
June 2016 | £1.20 | £1.80 |
May 2016 | £1.44 | £2.15 |
April 2016 | £1.51 | £2.25 |
March 2016 | £1.52 | £2.41 |
February 2016 | £1.56 | £2.49 |
January 2016 | £1.68 | £2.67 |
December 2015 | £1.74 | £2.77 |
November 2015 | £1.70 | £2.71 |
October 2015 | £1.59 | £2.52 |
September 2015 | £1.53 | £2.46 |
August 2015 | £1.56 | £2.50 |
July 2015 | £1.75 | £2.81 |
June 2015 | £1.64 | £2.63 |
May 2015 | £1.70 | £2.72 |
April 2015 | £1.58 | £2.54 |
March 2015 | £1.52 | £2.53 |
February 2015 | £1.35 | £2.25 |
January 2015 | £1.32 | £2.20 |
December 2014 | £1.29 | £2.15 |
November 2014 | £1.29 | £2.14 |
October 2014 | £1.22 | £2.03 |
September 2014 | £1.24 | £2.08 |
August 2014 | £1.26 | £2.11 |
July 2014 | £1.25 | £2.09 |
June 2014 | £1.06 | £1.78 |
May 2014 | £1.09 | £1.82 |
April 2014 | £1.09 | £1.82 |
March 2014 | £1.10 | £1.92 |
February 2014 | £1.16 | £2.02 |
January 2014 | £1.13 | £1.96 |
December 2013 | £1.12 | £1.94 |
November 2013 | £1.10 | £1.90 |
October 2013 | £1.10 | £1.91 |
September 2013 | £1 | £1.75 |
August 2013 | £0.94 | £1.65 |
July 2013 | £0.97 | £1.69 |
June 2013 | £0.80 | £1.40 |
May 2013 | £0.75 | £1.31 |
April 2013 | £0.70 | £1.26 |
March 2013 | £0.72 | £1.29 |
February 2013 | £0.69 | £1.24 |
January 2013 | £0.64 | £1.15 |
December 2012 | £0.58 | £1.05 |
November 2012 | £0.55 | £0.99 |
October 2012 | £0.48 | £0.87 |
September 2012 | £0.49 | £0.88 |
August 2012 | £0.46 | £0.83 |
July 2012 | £0.41 | £0.76 |
June 2012 | £0.42 | £0.77 |
May 2012 | £0.40 | £0.73 |
April 2012 | £0.45 | £0.84 |
March 2012 | £0.48 | £0.88 |
February 2012 | £0.47 | £0.86 |
January 2012 | £0.41 | £0.75 |
December 2011 | £0.37 | £0.68 |
November 2011 | £0.35 | £0.65 |
October 2011 | £0.34 | £0.64 |
September 2011 | £0.32 | £0.59 |
August 2011 | £0.33 | £0.61 |
July 2011 | £0.38 | £0.70 |
June 2011 | £0.38 | £0.72 |
May 2011 | £0.38 | £0.71 |
April 2011 | £0.41 | £0.76 |
March 2011 | £0.42 | £0.77 |
February 2011 | £0.47 | £0.87 |
January 2011 | £0.42 | £0.78 |
December 2010 | £0.38 | £0.70 |
November 2010 | £0.36 | £0.67 |
October 2010 | £0.37 | £0.68 |
September 2010 | £0.32 | £0.60 |
August 2010 | £0.30 | £0.56 |
July 2010 | £0.28 | £0.52 |
June 2010 | £0.27 | £0.50 |
May 2010 | £0.30 | £0.56 |
April 2010 | £0.36 | £0.67 |
March 2010 | £0.33 | £0.61 |
February 2010 | £0.29 | £0.54 |
January 2010 | £0.30 | £0.56 |
December 2009 | £0.28 | £0.52 |
November 2009 | £0.28 | £0.52 |
October 2009 | £0.23 | £0.43 |
September 2009 | £0.24 | £0.44 |
August 2009 | £0.26 | £0.49 |
July 2009 | £0.22 | £0.40 |
June 2009 | £0.19 | £0.35 |
May 2009 | £0.21 | £0.39 |
April 2009 | £0.17 | £0.32 |
March 2009 | £0.10 | £0.19 |
February 2009 | £0.13 | £0.25 |
January 2009 | £0.15 | £0.28 |
December 2008 | £0.21 | £0.40 |
November 2008 | £0.19 | £0.36 |
October 2008 | £0.15 | £0.30 |
September 2008 | £0.22 | £0.42 |
August 2008 | £0.23 | £0.45 |
July 2008 | £0.22 | £0.43 |
June 2008 | £0.23 | £0.45 |
May 2008 | £0.31 | £0.59 |
April 2008 | £0.34 | £0.66 |
March 2008 | £0.32 | £0.63 |
February 2008 | £0.34 | £0.67 |
January 2008 | £0.36 | £0.72 |
December 2007 | £0.43 | £0.85 |
November 2007 | £0.41 | £0.86 |
October 2007 | £0.47 | £0.99 |
September 2007 | £0.49 | £1.03 |
August 2007 | £0.52 | £1.10 |
July 2007 | £0.49 | £1.02 |
June 2007 | £0.55 | £1.14 |
May 2007 | £0.56 | £1.17 |
April 2007 | £0.57 | £1.20 |
March 2007 | £0.51 | £1.09 |
February 2007 | £0.52 | £1.10 |
January 2007 | £0.51 | £1.08 |
December 2006 | £0.49 | £1.06 |
November 2006 | £0.51 | £1.12 |
October 2006 | £0.47 | £1.06 |
September 2006 | £0.44 | £0.97 |
August 2006 | £0.48 | £1.06 |
July 2006 | £0.44 | £0.97 |
June 2006 | £0.49 | £1.08 |
May 2006 | £0.48 | £1.06 |
April 2006 | £0.52 | £1.15 |
March 2006 | £0.53 | £1.19 |
February 2006 | £0.48 | £1.08 |
January 2006 | £0.48 | £1.08 |
December 2005 | £0.50 | £1.12 |
November 2005 | £0.48 | £1.08 |
October 2005 | £0.46 | £1.04 |
September 2005 | £0.49 | £1.13 |
August 2005 | £0.51 | £1.16 |
July 2005 | £0.53 | £1.20 |
June 2005 | £0.54 | £1.23 |
May 2005 | £0.50 | £1.14 |
April 2005 | £0.53 | £1.21 |
March 2005 | £0.55 | £1.28 |
February 2005 | £0.50 | £1.16 |
January 2005 | £0.51 | £1.17 |
December 2004 | £0.46 | £1.05 |
November 2004 | £0.48 | £1.10 |
October 2004 | £0.46 | £1.07 |
September 2004 | £0.46 | £1.08 |
August 2004 | £0.44 | £1.04 |
July 2004 | £0.45 | £1.04 |
June 2004 | £0.50 | £1.16 |
May 2004 | £0.51 | £1.19 |
April 2004 | £0.53 | £1.24 |
March 2004 | £0.57 | £1.33 |
February 2004 | £0.59 | £1.38 |
January 2004 | £0.60 | £1.40 |
December 2003 | £0.49 | £1.15 |
November 2003 | £0.49 | £1.16 |
October 2003 | £0.47 | £1.11 |
September 2003 | £0.37 | £0.88 |
August 2003 | £0.41 | £0.97 |
July 2003 | £0.40 | £0.95 |
June 2003 | £0.36 | £0.86 |
May 2003 | £0.35 | £0.84 |
April 2003 | £0.27 | £0.65 |
March 2003 | £0.23 | £0.54 |
February 2003 | £0.21 | £0.51 |
January 2003 | £0.25 | £0.61 |
December 2002 | £0.31 | £0.75 |
November 2002 | £0.37 | £0.90 |
October 2002 | £0.29 | £0.70 |
September 2002 | £0.26 | £0.64 |
August 2002 | £0.31 | £0.76 |
July 2002 | £0.37 | £0.90 |
June 2002 | £0.43 | £1.05 |
May 2002 | £0.51 | £1.25 |
April 2002 | £0.50 | £1.22 |
March 2002 | £0.53 | £1.30 |
February 2002 | £0.44 | £1.09 |
January 2002 | £0.48 | £1.17 |
December 2001 | £0.55 | £1.36 |
November 2001 | £0.54 | £1.32 |
October 2001 | £0.50 | £1.23 |
September 2001 | £0.36 | £0.88 |
August 2001 | £0.57 | £1.41 |
July 2001 | £0.60 | £1.49 |
June 2001 | £0.57 | £1.41 |
May 2001 | £0.64 | £1.60 |
April 2001 | £0.72 | £1.78 |
March 2001 | £0.66 | £1.64 |
February 2001 | £0.73 | £1.83 |
January 2001 | £0.80 | £6.56 |
December 2000 | £0.83 | £6.91 |
November 2000 | £0.77 | £6.38 |
October 2000 | £0.68 | £5.63 |
September 2000 | £0.72 | £6 |
August 2000 | £0.97 | £8.04 |
July 2000 | £0.94 | £7.77 |
June 2000 | £1 | £6.36 |
May 2000 | £0.89 | £5.72 |
April 2000 | £0.94 | £6.03 |
March 2000 | £1.01 | £6.48 |
February 2000 | £0.96 | £6.15 |
January 2000 | £0.92 | £5.91 |
December 1999 | £0.94 | £6.05 |
November 1999 | £0.77 | £4.96 |
October 1999 | £0.72 | £4.64 |
September 1999 | £0.77 | £5.01 |
August 1999 | £0.83 | £5.36 |
July 1999 | £0.91 | £5.90 |
June 1999 | £0.87 | £5.67 |
May 1999 | £0.95 | £6.16 |
April 1999 | £0.98 | £6.40 |
March 1999 | £0.93 | £6.05 |
February 1999 | £0.93 | £6.07 |
January 1999 | £0.81 | £5.24 |
December 1998 | £0.78 | £5.12 |
November 1998 | £0.69 | £4.56 |
October 1998 | £0.66 | £4.34 |
September 1998 | £0.54 | £3.57 |
August 1998 | £0.56 | £3.71 |
July 1998 | £0.71 | £4.68 |
June 1998 | £0.81 | £5.31 |
May 1998 | £0.84 | £5.54 |
April 1998 | £0.75 | £4.96 |
March 1998 | £0.78 | £5.18 |
February 1998 | £0.69 | £4.57 |
January 1998 | £0.70 | £4.64 |
December 1997 | £0.67 | £4.48 |
November 1997 | £0.61 | £4.08 |
October 1997 | £0.59 | £3.96 |
September 1997 | £0.63 | £4.22 |
August 1997 | £0.59 | £3.91 |
July 1997 | £0.61 | £4.04 |
June 1997 | £0.57 | £3.81 |
May 1997 | £0.62 | £4.18 |
April 1997 | £0.64 | £4.29 |
March 1997 | £0.66 | £4.42 |
February 1997 | £0.65 | £4.38 |
January 1997 | £0.64 | £4.32 |
December 1996 | £0.61 | £4.15 |
November 1996 | £0.61 | £4.17 |
October 1996 | £0.63 | £4.26 |
September 1996 | £0.61 | £4.13 |
August 1996 | £0.62 | £4.20 |
July 1996 | £0.57 | £3.88 |
June 1996 | £0.61 | £4.15 |
May 1996 | £0.58 | £3.97 |
April 1996 | £0.58 | £3.97 |
March 1996 | £0.53 | £3.62 |
February 1996 | £0.51 | £3.50 |
January 1996 | £0.51 | £3.45 |
December 1995 | £0.45 | £3.11 |
November 1995 | £0.45 | £3.08 |
October 1995 | £0.47 | £3.26 |
September 1995 | £0.44 | £3.06 |
August 1995 | £0.43 | £3 |
July 1995 | £0.46 | £3.14 |
June 1995 | £0.42 | £2.93 |
May 1995 | £0.41 | £2.84 |
April 1995 | £0.40 | £2.75 |
March 1995 | £0.39 | £2.70 |
February 1995 | £0.35 | £2.45 |
January 1995 | £0.34 | £2.33 |
December 1994 | £0.35 | £2.46 |
November 1994 | £0.36 | £2.51 |
October 1994 | £0.36 | £2.52 |
September 1994 | £0.35 | £2.45 |
August 1994 | £0.34 | £2.41 |
July 1994 | £0.36 | £2.55 |
June 1994 | £0.34 | £2.41 |
May 1994 | £0.33 | £2.37 |
April 1994 | £0.38 | £2.69 |
March 1994 | £0.38 | £2.66 |
February 1994 | £0.38 | £2.68 |
January 1994 | £0.40 | £2.83 |
December 1993 | £0.35 | £2.51 |
November 1993 | £0.32 | £2.28 |
October 1993 | £0.32 | £2.29 |
September 1993 | £0.30 | £2.17 |
August 1993 | £0.29 | £2.10 |
July 1993 | £0.27 | £1.91 |
June 1993 | £0.28 | £2.01 |
May 1993 | £0.27 | £1.92 |
April 1993 | £0.27 | £1.92 |
March 1993 | £0.26 | £1.90 |
February 1993 | £0.26 | £1.88 |
January 1993 | £0.23 | £1.68 |
December 1992 | £0.25 | £1.81 |
November 1992 | £0.20 | £1.46 |
October 1992 | £0.19 | £1.37 |
September 1992 | £0.17 | £1.26 |
August 1992 | £0.15 | £1.13 |
July 1992 | £0.16 | £1.19 |
June 1992 | £0.16 | £1.18 |
May 1992 | £0.18 | £1.33 |
April 1992 | £0.17 | £1.28 |
March 1992 | £0.15 | £1.11 |
February 1992 | £0.16 | £1.17 |
January 1992 | £0.15 | £1.08 |
December 1991 | £0.13 | £0.93 |
November 1991 | £0.12 | £0.88 |
October 1991 | £0.12 | £0.91 |
September 1991 | £0.11 | £0.80 |
August 1991 | £0.11 | £0.87 |
July 1991 | £0.10 | £0.72 |
June 1991 | £0.09 | £0.68 |
May 1991 | £0.10 | £0.76 |
April 1991 | £0.12 | £0.90 |
March 1991 | £0.11 | £0.85 |
February 1991 | £0.11 | £0.82 |
January 1991 | £0.09 | £0.73 |
December 1990 | £0.11 | £0.84 |
November 1990 | £0.10 | £0.81 |
October 1990 | £0.09 | £0.75 |
September 1990 | £0.08 | £0.65 |
August 1990 | £0.12 | £0.93 |
July 1990 | £0.13 | £1.03 |
June 1990 | £0.15 | £1.19 |
May 1990 | £0.14 | £1.16 |
April 1990 | £0.13 | £1.03 |
March 1990 | £0.15 | £1.23 |
February 1990 | £0.18 | £1.45 |
January 1990 | £0.19 | £1.56 |
December 1989 | £0.19 | £1.57 |
November 1989 | £0.17 | £1.45 |
October 1989 | £0.16 | £1.36 |
September 1989 | £0.19 | £1.58 |
August 1989 | £0.20 | £1.67 |
July 1989 | £0.20 | £1.69 |
June 1989 | £0.19 | £1.62 |
ITV.L
Price: £0.72
Dividend Yield: 0.00%
Forward Dividend Yield: 9.17%
Payout Ratio: 13200.00%
Dividend Per Share: 6.60 GBp
Earnings Per Share: 0.05 GBp
P/E Ratio: 8.36
Exchange: LSE
Sector: Communication Services
Industry: Broadcasting
Market Capitalization: 2.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3