ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	-0.22%	-
Jan 8, 2026	0.92	0.92	0.92	0.92	0.92	-0.32%	-
Jan 7, 2026	0.92	0.92	0.92	0.92	0.92	-0.48%	-
Jan 6, 2026	0.93	0.93	0.93	0.93	0.93	0.38%	-
Jan 5, 2026	0.92	0.92	0.92	0.92	0.92	-1.23%	-
Jan 2, 2026	0.94	0.94	0.94	0.94	0.94	0.86%	-
Dec 30, 2025	0.93	0.93	0.93	0.93	0.93	-0.27%	-
Dec 29, 2025	0.93	0.93	0.93	0.93	0.93	1.20%	-
Dec 23, 2025	0.92	0.92	0.92	0.92	0.92	-1.13%	-
Dec 22, 2025	0.93	0.93	0.93	0.93	0.93	-0.85%	-
Dec 19, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	-
Dec 18, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 17, 2025	0.93	0.93	0.93	0.93	0.93	-1.12%	-
Dec 16, 2025	0.94	0.94	0.94	0.94	0.94	0.21%	-
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	-1.21%	-
Dec 12, 2025	0.95	0.95	0.95	0.95	0.95	1.12%	-
Dec 11, 2025	0.94	0.94	0.94	0.94	0.94	1.02%	-
Dec 10, 2025	0.93	0.93	0.93	0.93	0.93	0.92%	-
Dec 9, 2025	0.92	0.92	0.92	0.92	0.92	-2.28%	-
Dec 8, 2025	0.94	0.94	0.94	0.94	0.94	0.05%	-
Dec 5, 2025	0.94	0.94	0.94	0.94	0.94	1.13%	-
Dec 4, 2025	0.93	0.93	0.93	0.93	0.93	1.20%	-
Dec 3, 2025	0.92	0.92	0.92	0.92	0.92	-1.55%	-
Dec 2, 2025	0.93	0.93	0.93	0.93	0.93	-0.21%	-
Dec 1, 2025	0.94	0.94	0.94	0.94	0.94	-0.11%	-
Nov 28, 2025	0.94	0.94	0.94	0.94	0.94	1.68%	-
Nov 27, 2025	0.92	0.92	0.92	0.92	0.92	0.93%	-
Nov 26, 2025	0.91	0.91	0.91	0.91	0.91	2.59%	-
Nov 25, 2025	0.89	0.89	0.89	0.89	0.89	1.02%	-
Nov 24, 2025	0.88	0.88	0.88	0.88	0.88	1.97%	-
Nov 21, 2025	0.86	0.86	0.86	0.86	0.86	-0.97%	-
Nov 20, 2025	0.87	0.87	0.87	0.87	0.87	0.40%	-
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	-1.92%	-
Nov 18, 2025	0.89	0.89	0.89	0.89	0.89	-0.34%	-
Nov 17, 2025	0.89	0.89	0.89	0.89	0.89	-1.22%	-
Nov 14, 2025	0.90	0.90	0.90	0.90	0.90	-3.18%	-
Nov 13, 2025	0.93	0.93	0.93	0.93	0.93	2.20%	-
Nov 12, 2025	0.91	0.91	0.91	0.91	0.91	0.28%	-
Nov 11, 2025	0.91	0.91	0.91	0.91	0.91	1.06%	-
Nov 10, 2025	0.90	0.90	0.90	0.90	0.90	7.17%	-
Nov 7, 2025	0.84	0.84	0.84	0.84	0.84	-4.83%	-
Nov 6, 2025	0.78	0.88	0.78	0.88	0.88	15.80%	29,000
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	-2.75%	-
Nov 4, 2025	0.78	0.78	0.78	0.78	0.78	-0.57%	-
Nov 3, 2025	0.79	0.79	0.79	0.79	0.79	-1.13%	-
Oct 31, 2025	0.79	0.79	0.79	0.79	0.79	0.19%	-
Oct 30, 2025	0.79	0.79	0.79	0.79	0.79	-0.25%	-
Oct 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.87%	-
Oct 28, 2025	0.80	0.80	0.80	0.80	0.80	-1.05%	-
Oct 27, 2025	0.81	0.81	0.81	0.81	0.81	2.47%	-