ITV plc (FRA:IJ7)
Germany flag Germany · Delayed Price · Currency is EUR
0.7910
+0.0075 (0.96%)
Last updated: Oct 24, 2025, 8:02 AM CET

ITV plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.780.780.780.78--3.51%-
Oct 22, 20250.830.830.810.810.81-2.93%7,000
Oct 21, 20250.850.850.840.840.84-1.88%6,000
Oct 20, 20250.850.850.850.850.850.29%5,278
Oct 17, 20250.850.850.850.850.85-0.58%-
Oct 16, 20250.860.860.860.860.86-2.06%-
Oct 15, 20250.870.870.870.870.860.06%-
Oct 14, 20250.870.870.870.870.85-0.46%-
Oct 13, 20250.880.880.880.880.860.92%-
Oct 10, 20250.870.870.870.870.85-0.17%-
Oct 9, 20250.870.870.870.870.85-0.74%-
Oct 8, 20250.880.880.880.880.860.81%-
Oct 7, 20250.870.870.870.870.85-1.81%-
Oct 6, 20250.890.890.890.890.87-2.75%-
Oct 3, 20250.910.910.910.910.89-2.20%-
Oct 2, 20250.920.930.920.930.911.58%5,278
Oct 1, 20250.920.920.920.920.900.60%-
Sep 30, 20250.910.910.910.910.891.39%-
Sep 29, 20250.900.900.900.900.880.73%-
Sep 26, 20250.890.890.890.890.87-0.89%-
Sep 25, 20250.900.900.900.900.880.06%-
Sep 24, 20250.900.900.900.900.88-1.26%-
Sep 23, 20250.910.910.910.910.890.50%-
Sep 22, 20250.910.910.910.910.89-1.63%-
Sep 19, 20250.920.920.920.920.900.27%-
Sep 18, 20250.920.920.920.920.90-2.13%-
Sep 17, 20250.940.940.940.940.92-1.37%-
Sep 16, 20250.950.950.950.950.931.93%-
Sep 15, 20250.930.930.930.930.91-0.11%-
Sep 12, 20250.940.940.940.940.91-0.16%-
Sep 11, 20250.940.940.940.940.92-1.32%-
Sep 10, 20250.950.950.950.950.930.37%-
Sep 9, 20250.950.950.950.950.920.11%-
Sep 8, 20250.940.940.940.940.92-0.26%-
Sep 5, 20250.950.950.950.950.932.66%-
Sep 4, 20250.920.920.920.920.901.43%-
Sep 3, 20250.910.910.910.910.89-2.83%-
Sep 2, 20250.940.940.940.940.92-0.43%-
Sep 1, 20250.940.940.940.940.92-0.63%-
Aug 29, 20250.950.950.950.950.921.88%-
Aug 28, 20250.930.930.930.930.91-2.42%-
Aug 27, 20250.950.950.950.950.93-1.25%-
Aug 26, 20250.960.960.960.960.940.16%-
Aug 25, 20250.960.960.960.960.941.53%7,852
Aug 22, 20250.950.950.950.950.93-0.52%-
Aug 21, 20250.950.950.950.950.930.85%-
Aug 20, 20250.940.940.940.940.920.91%-
Aug 19, 20250.940.940.940.940.92-0.37%-
Aug 18, 20250.940.940.940.940.92-1.16%-
Aug 15, 20250.950.950.950.950.931.06%-