ITV plc ( ITVPY) - Price History
Monthly price history for ITVPY (ITV plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.03 | $10.03 |
| June 2026 | $10.79 | $10.79 |
| May 2026 | $11.53 | $11.53 |
| April 2026 | $11.05 | $11.05 |
| March 2026 | $9.46 | $9.90 |
| February 2026 | $10.26 | $10.74 |
| January 2026 | $10.66 | $11.15 |
| December 2025 | $10.59 | $11.08 |
| November 2025 | $10.24 | $10.71 |
| October 2025 | $8.75 | $9.15 |
| September 2025 | $9.87 | $10.76 |
| August 2025 | $10.18 | $11.09 |
| July 2025 | $9.99 | $10.89 |
| June 2025 | $10.36 | $11.30 |
| May 2025 | $9.65 | $10.52 |
| April 2025 | $9.81 | $10.70 |
| March 2025 | $8.87 | $10.18 |
| February 2025 | $7.80 | $8.95 |
| January 2025 | $8.03 | $9.21 |
| December 2024 | $8.04 | $9.22 |
| November 2024 | $7.94 | $9.11 |
| October 2024 | $8.28 | $9.50 |
| September 2024 | $9.15 | $10.74 |
| August 2024 | $8.92 | $10.48 |
| July 2024 | $8.79 | $10.31 |
| June 2024 | $8.67 | $10.18 |
| May 2024 | $8.63 | $10.14 |
| April 2024 | $7.50 | $8.80 |
| March 2024 | $7.59 | $9.34 |
| February 2024 | $5.75 | $7.08 |
| January 2024 | $6.21 | $7.64 |
| December 2023 | $6.56 | $8.07 |
| November 2023 | $6.19 | $7.61 |
| October 2023 | $6.30 | $7.75 |
| September 2023 | $6.82 | $8.62 |
| August 2023 | $7.10 | $8.97 |
| July 2023 | $7.37 | $9.31 |
| June 2023 | $6.87 | $8.68 |
| May 2023 | $6.85 | $8.65 |
| April 2023 | $8.04 | $10.15 |
| March 2023 | $7.79 | $10.24 |
| February 2023 | $8.14 | $10.70 |
| January 2023 | $7.58 | $9.96 |
| December 2022 | $6.88 | $9.04 |
| November 2022 | $6.49 | $8.92 |
| October 2022 | $5.61 | $7.71 |
| September 2022 | $4.54 | $6.39 |
| August 2022 | $5.31 | $7.48 |
| July 2022 | $6.35 | $8.95 |
| June 2022 | $5.62 | $7.93 |
| May 2022 | $6.28 | $8.86 |
| April 2022 | $6.62 | $9.33 |
| March 2022 | $7.32 | $10.79 |
| February 2022 | $10.08 | $14.85 |
| January 2022 | $10.21 | $15.05 |
| December 2021 | $10.16 | $14.97 |
| November 2021 | $9.87 | $14.55 |
| October 2021 | $10.02 | $14.76 |
| September 2021 | $9.76 | $14.37 |
| August 2021 | $10.82 | $15.94 |
| July 2021 | $10.59 | $15.60 |
| June 2021 | $11.77 | $17.34 |
| May 2021 | $12.36 | $18.20 |
| April 2021 | $11.37 | $16.75 |
| March 2021 | $11.25 | $16.58 |
| February 2021 | $10.42 | $15.36 |
| January 2021 | $9.87 | $14.54 |
| December 2020 | $9.91 | $14.60 |
| November 2020 | $8.53 | $12.56 |
| October 2020 | $6.33 | $9.33 |
| September 2020 | $5.93 | $8.74 |
| August 2020 | $5.52 | $8.13 |
| July 2020 | $5.05 | $7.44 |
| June 2020 | $6.26 | $9.23 |
| May 2020 | $6.74 | $9.92 |
| April 2020 | $6.55 | $9.65 |
| March 2020 | $5.18 | $8.19 |
| February 2020 | $9.42 | $14.89 |
| January 2020 | $11.30 | $17.85 |
| December 2019 | $12.66 | $20 |
| November 2019 | $11.88 | $18.77 |
| October 2019 | $10.95 | $17.31 |
| September 2019 | $9.64 | $15.52 |
| August 2019 | $8.77 | $14.12 |
| July 2019 | $8.44 | $13.58 |
| June 2019 | $8.54 | $13.74 |
| May 2019 | $8.40 | $13.52 |
| April 2019 | $11.07 | $17.81 |
| March 2019 | $9.88 | $16.56 |
| February 2019 | $10.40 | $17.44 |
| January 2019 | $10.14 | $17.01 |
| December 2018 | $9.48 | $15.90 |
| November 2018 | $11.05 | $18.53 |
| October 2018 | $11.35 | $19.03 |
| September 2018 | $12.06 | $20.58 |
| August 2018 | $12.23 | $20.88 |
| July 2018 | $12.67 | $21.62 |
| June 2018 | $13.46 | $22.97 |
| May 2018 | $12.68 | $21.64 |
| April 2018 | $12.24 | $20.89 |
| March 2018 | $11.44 | $20.22 |
| February 2018 | $12.47 | $22.05 |
| January 2018 | $13.44 | $23.75 |
| December 2017 | $12.67 | $22.39 |
| November 2017 | $12.24 | $21.64 |
| October 2017 | $12.36 | $21.84 |
| September 2017 | $13.07 | $23.44 |
| August 2017 | $11.39 | $20.44 |
| July 2017 | $12.72 | $22.81 |
| June 2017 | $13.14 | $23.56 |
| May 2017 | $14.08 | $25.26 |
| April 2017 | $15.15 | $27.17 |
| March 2017 | $14.62 | $27.37 |
| February 2017 | $13.46 | $25.20 |
| January 2017 | $13.65 | $25.56 |
| December 2016 | $13.62 | $25.50 |
| November 2016 | $11.21 | $20.99 |
| October 2016 | $11.12 | $20.82 |
| September 2016 | $12.78 | $24.32 |
| August 2016 | $13.82 | $26.29 |
| July 2016 | $13.68 | $26.02 |
| June 2016 | $12.63 | $24.02 |
| May 2016 | $16.44 | $31.26 |
| April 2016 | $17.34 | $32.99 |
| March 2016 | $17.14 | $34.67 |
| February 2016 | $17.13 | $34.64 |
| January 2016 | $18.72 | $37.85 |
| December 2015 | $20.16 | $40.77 |
| November 2015 | $20.17 | $40.79 |
| October 2015 | $19.28 | $38.98 |
| September 2015 | $18.29 | $37.26 |
| August 2015 | $18.89 | $38.48 |
| July 2015 | $21.50 | $43.80 |
| June 2015 | $20.32 | $41.41 |
| May 2015 | $20.39 | $41.55 |
| April 2015 | $19.13 | $38.97 |
| March 2015 | $17.78 | $37.54 |
| February 2015 | $16.49 | $34.82 |
| January 2015 | $15.65 | $33.04 |
| December 2014 | $15.89 | $33.56 |
| November 2014 | $15.89 | $33.54 |
| October 2014 | $15.38 | $32.48 |
| September 2014 | $15.84 | $33.69 |
| August 2014 | $16.50 | $35.08 |
| July 2014 | $16.57 | $35.24 |
| June 2014 | $14.33 | $30.47 |
| May 2014 | $14.37 | $30.54 |
| April 2014 | $14.45 | $30.73 |
| March 2014 | $14.50 | $31.93 |
| February 2014 | $15.37 | $33.84 |
| January 2014 | $14.67 | $32.29 |
| December 2013 | $14.59 | $32.13 |
| November 2013 | $14.14 | $31.12 |
| October 2013 | $13.93 | $30.67 |
| September 2013 | $12.82 | $28.39 |
| August 2013 | $11.50 | $25.46 |
| July 2013 | $11.54 | $25.56 |
| June 2013 | $9.60 | $21.25 |
| May 2013 | $8.98 | $19.88 |
| April 2013 | $8.45 | $19.60 |
| March 2013 | $8.47 | $19.65 |
| February 2013 | $8.13 | $18.85 |
| January 2013 | $7.85 | $18.20 |
| December 2012 | $7.38 | $17.10 |
| November 2012 | $6.89 | $15.97 |
| October 2012 | $6.01 | $13.94 |
| September 2012 | $6.07 | $14.21 |
| August 2012 | $5.71 | $13.37 |
| July 2012 | $5.05 | $11.83 |
| June 2012 | $4.96 | $11.60 |
| May 2012 | $5.13 | $12.01 |
| April 2012 | $5.90 | $14 |
| March 2012 | $5.95 | $14.12 |
| February 2012 | $5.78 | $13.73 |
| January 2012 | $5.08 | $12.06 |
| December 2011 | $4.34 | $10.30 |
| November 2011 | $4.29 | $10.18 |
| October 2011 | $4.33 | $10.34 |
| September 2011 | $3.87 | $9.24 |
| August 2011 | $3.97 | $9.49 |
| July 2011 | $4.86 | $11.60 |
| June 2011 | $4.82 | $11.53 |
| May 2011 | $4.75 | $11.36 |
| April 2011 | $5.31 | $12.68 |
| March 2011 | $5.19 | $12.40 |
| February 2011 | $5.94 | $14.18 |
| January 2011 | $5.04 | $12.05 |
| December 2010 | $4.61 | $11.01 |
| November 2010 | $4.34 | $10.38 |
| October 2010 | $4.57 | $10.91 |
| September 2010 | $3.89 | $9.29 |
| August 2010 | $3.63 | $8.68 |
| July 2010 | $3.50 | $8.37 |
| June 2010 | $3.18 | $7.59 |
| May 2010 | $3.33 | $7.96 |
| April 2010 | $4.25 | $10.17 |
| March 2010 | $3.78 | $9.04 |
| February 2010 | $3.43 | $8.21 |
| January 2010 | $3.82 | $9.12 |
| December 2009 | $3.59 | $8.58 |
| November 2009 | $3.61 | $8.63 |
| October 2009 | $2.95 | $7.05 |
| April 2009 | $1.95 | $4.65 |
| March 2009 | $1.12 | $2.68 |
| February 2009 | $1.44 | $3.45 |
| January 2009 | $1.66 | $3.96 |
| December 2008 | $2.48 | $5.93 |
| November 2008 | $2.06 | $4.93 |
ITVPY
Price: $10.03
52 week price:
Dividend Yield: 6.14%
5-year range yield:
Forward Dividend Yield: 17.65%
Payout Ratio: 32.02%
Dividend Per Share: 1.77 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 15.79
Exchange: PNK
Sector: Communication Services
Industry: Broadcasting
Country: United Kingdom
Volume: 3093
Ebitda: 1.1 billionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 30.00%