ITV plc (FRA:IJ7)
Germany · Delayed Price · Currency is EUR 0.8985
+0.0065 (0.73%)
Last updated: Sep 29, 2025, 8:05 AM CET
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.39% | - |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.73% | - |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.89% | - |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.06% | - |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.26% | 100 |
| Sep 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.50% | 7,852 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 7,852 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.27% | 7,852 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 7,852 |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.37% | 7,852 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.93% | 7,852 |
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | 7,852 |
| Sep 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.16% | 7,852 |
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.32% | 7,852 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.37% | 7,852 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.11% | 7,852 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.26% | 7,852 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.66% | 7,852 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.43% | 7,852 |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.83% | 7,852 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.43% | 7,852 |
| Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.63% | 7,852 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.88% | 7,852 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.42% | 7,852 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.25% | 7,852 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.16% | 7,852 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.53% | 7,852 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 10,000 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | 10,000 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91% | 10,000 |
| Aug 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.37% | 10,000 |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.16% | 10,000 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 10,000 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.05% | 10,000 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | 10,000 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.24% | 10,000 |
| Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.62% | 10,000 |
| Aug 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.58% | 250 |
| Aug 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.27% | 250 |
| Aug 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.97% | 250 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.49% | 250 |
| Aug 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.00% | 250 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.74% | 10,000 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.95% | 10,000 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 10,000 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.98% | 10,000 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.95% | 10,000 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.05% | 10,000 |
| Jul 24, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.49% | 10,000 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.42% | 600 |