ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.79	0.79	0.79	0.79	0.79	0.96%	-
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-3.51%	-
Oct 22, 2025	0.83	0.83	0.81	0.81	0.81	-2.93%	7,000
Oct 21, 2025	0.85	0.85	0.84	0.84	0.84	-1.88%	6,000
Oct 20, 2025	0.85	0.85	0.85	0.85	0.85	0.29%	-
Oct 17, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Oct 16, 2025	0.86	0.86	0.86	0.86	0.86	-2.06%	-
Oct 15, 2025	0.87	0.87	0.87	0.87	0.85	0.06%	-
Oct 14, 2025	0.87	0.87	0.87	0.87	0.85	-0.46%	-
Oct 13, 2025	0.88	0.88	0.88	0.88	0.86	0.92%	-
Oct 10, 2025	0.87	0.87	0.87	0.87	0.85	-0.17%	-
Oct 9, 2025	0.87	0.87	0.87	0.87	0.85	-0.74%	-
Oct 8, 2025	0.88	0.88	0.88	0.88	0.86	0.81%	-
Oct 7, 2025	0.87	0.87	0.87	0.87	0.85	-1.81%	-
Oct 6, 2025	0.89	0.89	0.89	0.89	0.87	-2.75%	-
Oct 3, 2025	0.91	0.91	0.91	0.91	0.89	-2.20%	-
Oct 2, 2025	0.92	0.93	0.92	0.93	0.91	1.58%	5,278
Oct 1, 2025	0.92	0.92	0.92	0.92	0.90	0.60%	-
Sep 30, 2025	0.91	0.91	0.91	0.91	0.89	1.39%	-
Sep 29, 2025	0.90	0.90	0.90	0.90	0.88	0.73%	-
Sep 26, 2025	0.89	0.89	0.89	0.89	0.87	-0.89%	-
Sep 25, 2025	0.90	0.90	0.90	0.90	0.88	0.06%	-
Sep 24, 2025	0.90	0.90	0.90	0.90	0.88	-1.26%	-
Sep 23, 2025	0.91	0.91	0.91	0.91	0.89	0.50%	-