ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.91	0.91	0.91	0.91	0.91	0.05%	-
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	0.16%	-
Feb 18, 2026	0.91	0.91	0.91	0.91	0.91	1.50%	-
Feb 17, 2026	0.90	0.90	0.90	0.90	0.90	-2.76%	-
Feb 16, 2026	0.92	0.92	0.92	0.92	0.92	-0.43%	-
Feb 13, 2026	0.93	0.93	0.93	0.93	0.93	-0.59%	-
Feb 12, 2026	0.93	0.93	0.93	0.93	0.93	-3.12%	-
Feb 11, 2026	0.96	0.96	0.96	0.96	0.96	0.78%	-
Feb 10, 2026	0.96	0.96	0.96	0.96	0.96	0.95%	-
Feb 9, 2026	0.95	0.95	0.95	0.95	0.95	-0.05%	10,000
Feb 6, 2026	0.95	0.95	0.95	0.95	0.95	-0.99%	-
Feb 5, 2026	0.96	0.96	0.96	0.96	0.96	2.24%	-
Feb 4, 2026	0.94	0.94	0.94	0.94	0.94	-2.25%	-
Feb 3, 2026	0.96	0.96	0.96	0.96	0.96	-1.34%	-
Feb 2, 2026	0.93	0.97	0.93	0.97	0.97	4.53%	32,000
Jan 30, 2026	0.93	0.93	0.93	0.93	0.93	-1.75%	-
Jan 29, 2026	0.94	0.94	0.94	0.94	0.94	-0.37%	-
Jan 28, 2026	0.95	0.95	0.95	0.95	0.95	0.96%	-
Jan 27, 2026	0.94	0.94	0.94	0.94	0.94	0.86%	-
Jan 26, 2026	0.93	0.93	0.93	0.93	0.93	1.58%	-
Jan 23, 2026	0.92	0.92	0.92	0.92	0.92	-0.11%	-
Jan 22, 2026	0.92	0.92	0.92	0.92	0.92	0.82%	-
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	-0.27%	-
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.98%	-
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	-0.49%	-
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	0.82%	-
Jan 15, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Jan 14, 2026	0.93	0.93	0.93	0.93	0.93	-0.32%	-
Jan 13, 2026	0.93	0.93	0.93	0.93	0.93	0.65%	-
Jan 12, 2026	0.93	0.93	0.93	0.93	0.93	0.76%	-
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%	-