ITV Plc. ( ITVPY) - Price History
Monthly price history for ITVPY (ITV Plc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $8.75 | $8.75 |
| December 2024 | $9.11 | $9.11 |
| November 2024 | $9.02 | $9.02 |
| October 2024 | $9.56 | $9.56 |
| September 2024 | $10.49 | $10.74 |
| August 2024 | $10.24 | $10.48 |
| July 2024 | $10.08 | $10.31 |
| June 2024 | $9.94 | $10.18 |
| May 2024 | $9.90 | $10.14 |
| April 2024 | $8.60 | $8.80 |
| March 2024 | $8.71 | $9.34 |
| February 2024 | $6.60 | $7.08 |
| January 2024 | $7.13 | $7.64 |
| December 2023 | $7.52 | $8.07 |
| November 2023 | $7.10 | $7.61 |
| October 2023 | $7.23 | $7.75 |
| September 2023 | $7.82 | $8.62 |
| August 2023 | $8.14 | $8.97 |
| July 2023 | $8.45 | $9.31 |
| June 2023 | $7.88 | $8.68 |
| May 2023 | $7.85 | $8.65 |
| April 2023 | $9.22 | $10.15 |
| March 2023 | $8.93 | $10.24 |
| February 2023 | $9.34 | $10.70 |
| January 2023 | $8.69 | $9.96 |
| December 2022 | $7.89 | $9.04 |
| November 2022 | $7.44 | $8.92 |
| October 2022 | $6.44 | $7.71 |
| September 2022 | $5.20 | $6.39 |
| August 2022 | $6.08 | $7.48 |
| July 2022 | $7.28 | $8.95 |
| June 2022 | $6.45 | $7.93 |
| May 2022 | $7.20 | $8.86 |
| April 2022 | $7.59 | $9.33 |
| March 2022 | $8.39 | $10.79 |
| February 2022 | $11.55 | $14.85 |
| January 2022 | $11.71 | $15.05 |
| December 2021 | $11.65 | $14.97 |
| November 2021 | $11.32 | $14.55 |
| October 2021 | $11.48 | $14.76 |
| September 2021 | $11.18 | $14.37 |
| August 2021 | $12.40 | $15.94 |
| July 2021 | $12.14 | $15.60 |
| June 2021 | $13.50 | $17.34 |
| May 2021 | $14.16 | $18.20 |
| April 2021 | $13.04 | $16.75 |
| March 2021 | $12.90 | $16.58 |
| February 2021 | $11.95 | $15.36 |
| January 2021 | $11.31 | $14.54 |
| December 2020 | $11.36 | $14.60 |
| November 2020 | $9.77 | $12.56 |
| October 2020 | $7.26 | $9.33 |
| September 2020 | $6.80 | $8.74 |
| August 2020 | $6.33 | $8.13 |
| July 2020 | $5.79 | $7.44 |
| June 2020 | $7.18 | $9.23 |
| May 2020 | $7.72 | $9.92 |
| April 2020 | $7.51 | $9.65 |
| March 2020 | $5.94 | $8.19 |
| February 2020 | $10.80 | $14.89 |
| January 2020 | $12.95 | $17.85 |
| December 2019 | $14.51 | $20 |
| November 2019 | $13.62 | $18.77 |
| October 2019 | $12.56 | $17.31 |
| September 2019 | $11.05 | $15.52 |
| August 2019 | $10.06 | $14.12 |
| July 2019 | $9.68 | $13.58 |
| June 2019 | $9.79 | $13.74 |
| May 2019 | $9.63 | $13.52 |
| April 2019 | $12.69 | $17.81 |
| March 2019 | $11.32 | $16.56 |
| February 2019 | $11.92 | $17.44 |
| January 2019 | $11.63 | $17.01 |
| December 2018 | $10.87 | $15.90 |
| November 2018 | $12.66 | $18.53 |
| October 2018 | $13.01 | $19.03 |
| September 2018 | $13.82 | $20.58 |
| August 2018 | $14.02 | $20.88 |
| July 2018 | $14.52 | $21.62 |
| June 2018 | $15.43 | $22.97 |
| May 2018 | $14.53 | $21.64 |
| April 2018 | $14.03 | $20.89 |
| March 2018 | $13.11 | $20.22 |
| February 2018 | $14.30 | $22.05 |
| January 2018 | $15.40 | $23.75 |
| December 2017 | $14.52 | $22.39 |
| November 2017 | $14.04 | $21.64 |
| October 2017 | $14.17 | $21.84 |
| September 2017 | $14.97 | $23.44 |
| August 2017 | $13.06 | $20.44 |
| July 2017 | $14.57 | $22.81 |
| June 2017 | $15.05 | $23.56 |
| May 2017 | $16.14 | $25.26 |
| April 2017 | $17.36 | $27.17 |
| March 2017 | $16.75 | $27.37 |
| February 2017 | $15.42 | $25.20 |
| January 2017 | $15.64 | $25.56 |
| December 2016 | $15.60 | $25.50 |
| November 2016 | $12.84 | $20.99 |
| October 2016 | $12.74 | $20.82 |
| September 2016 | $14.65 | $24.32 |
| August 2016 | $15.84 | $26.29 |
| July 2016 | $15.68 | $26.02 |
| June 2016 | $14.47 | $24.02 |
| May 2016 | $18.84 | $31.26 |
| April 2016 | $19.88 | $32.99 |
| March 2016 | $19.64 | $34.67 |
| February 2016 | $19.63 | $34.64 |
| January 2016 | $21.44 | $37.85 |
| December 2015 | $23.10 | $40.77 |
| November 2015 | $23.12 | $40.79 |
| October 2015 | $22.09 | $38.98 |
| September 2015 | $20.96 | $37.26 |
| August 2015 | $21.64 | $38.48 |
| July 2015 | $24.64 | $43.80 |
| June 2015 | $23.29 | $41.41 |
| May 2015 | $23.37 | $41.55 |
| April 2015 | $21.92 | $38.97 |
| March 2015 | $20.38 | $37.54 |
| February 2015 | $18.90 | $34.82 |
| January 2015 | $17.93 | $33.04 |
| December 2014 | $18.21 | $33.56 |
| November 2014 | $18.21 | $33.54 |
| October 2014 | $17.63 | $32.48 |
| September 2014 | $18.16 | $33.69 |
| August 2014 | $18.90 | $35.08 |
| July 2014 | $18.99 | $35.24 |
| June 2014 | $16.42 | $30.47 |
| May 2014 | $16.46 | $30.54 |
| April 2014 | $16.56 | $30.73 |
| March 2014 | $16.62 | $31.93 |
| February 2014 | $17.61 | $33.84 |
| January 2014 | $16.81 | $32.29 |
| December 2013 | $16.72 | $32.13 |
| November 2013 | $16.20 | $31.12 |
| October 2013 | $15.96 | $30.67 |
| September 2013 | $14.69 | $28.39 |
| August 2013 | $13.18 | $25.46 |
| July 2013 | $13.23 | $25.56 |
| June 2013 | $11 | $21.25 |
| May 2013 | $10.29 | $19.88 |
| April 2013 | $9.69 | $19.60 |
| March 2013 | $9.71 | $19.65 |
| February 2013 | $9.32 | $18.85 |
| January 2013 | $9 | $18.20 |
| December 2012 | $8.45 | $17.10 |
| November 2012 | $7.90 | $15.97 |
| October 2012 | $6.89 | $13.94 |
| September 2012 | $6.96 | $14.21 |
| August 2012 | $6.55 | $13.37 |
| July 2012 | $5.80 | $11.83 |
| June 2012 | $5.68 | $11.60 |
| May 2012 | $5.88 | $12.01 |
| April 2012 | $6.76 | $14 |
| March 2012 | $6.82 | $14.12 |
| February 2012 | $6.63 | $13.73 |
| January 2012 | $5.83 | $12.06 |
| December 2011 | $4.98 | $10.30 |
| November 2011 | $4.92 | $10.18 |
| October 2011 | $4.96 | $10.34 |
| September 2011 | $4.44 | $9.24 |
| August 2011 | $4.56 | $9.49 |
| July 2011 | $5.57 | $11.60 |
| June 2011 | $5.54 | $11.53 |
| May 2011 | $5.45 | $11.36 |
| April 2011 | $6.09 | $12.68 |
| March 2011 | $5.95 | $12.40 |
| February 2011 | $6.81 | $14.18 |
| January 2011 | $5.79 | $12.05 |
| December 2010 | $5.29 | $11.01 |
| November 2010 | $4.98 | $10.38 |
| October 2010 | $5.24 | $10.91 |
| September 2010 | $4.46 | $9.29 |
| August 2010 | $4.17 | $8.68 |
| July 2010 | $4.02 | $8.37 |
| June 2010 | $3.64 | $7.59 |
| May 2010 | $3.82 | $7.96 |
| April 2010 | $4.88 | $10.17 |
| March 2010 | $4.34 | $9.04 |
| February 2010 | $3.94 | $8.21 |
| January 2010 | $4.38 | $9.12 |
| December 2009 | $4.12 | $8.58 |
| November 2009 | $4.14 | $8.63 |
| October 2009 | $3.38 | $7.05 |
| April 2009 | $2.23 | $4.65 |
| March 2009 | $1.28 | $2.68 |
| February 2009 | $1.66 | $3.45 |
| January 2009 | $1.90 | $3.96 |
| December 2008 | $2.85 | $5.93 |
| November 2008 | $2.37 | $4.93 |
ITVPY
Price: $8.75
52 week price:
Dividend Yield: 0.55%
5-year range yield:
Forward Dividend Yield: 5.19%
Payout Ratio: 32.02%
Dividend Per Share: 0.45 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 6.41
Exchange: PNK
Sector: Communication Services
Industry: Broadcasting
Volume: 3093
Ebitda: 1.1 billionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3