LON:0ITV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	152.29	156.88	152.29	153.28	153.28	0.17%	404
May 11, 2026	163.15	163.15	152.30	153.02	153.02	-3.61%	687
May 8, 2026	158.00	159.91	151.56	158.75	158.75	0.09%	829
May 7, 2026	155.50	158.61	147.53	158.61	158.61	4.13%	449
May 6, 2026	150.03	154.03	142.01	152.31	152.31	1.38%	236
May 5, 2026	147.00	153.00	134.05	150.23	150.23	2.57%	3,528
May 4, 2026	146.37	149.72	144.54	146.46	146.46	-1.44%	3,295
May 1, 2026	145.98	157.00	145.55	148.60	148.60	-0.11%	1,527
Apr 30, 2026	148.88	153.73	146.11	148.77	148.77	-1.16%	42
Apr 29, 2026	151.00	151.19	148.10	150.51	150.51	-1.29%	36
Apr 28, 2026	150.11	155.00	147.53	152.48	152.48	1.73%	190
Apr 27, 2026	149.52	151.70	144.00	149.89	149.89	0.78%	1,369
Apr 24, 2026	146.71	153.69	146.71	148.72	148.72	1.02%	111
Apr 23, 2026	152.11	161.87	145.34	147.22	147.22	-5.35%	764
Apr 22, 2026	161.61	161.68	155.26	155.54	155.54	-1.37%	111
Apr 21, 2026	161.07	161.07	155.57	157.70	157.70	0.67%	35
Apr 20, 2026	158.29	160.42	152.79	156.65	156.65	2.43%	649
Apr 17, 2026	156.75	160.52	152.93	152.93	152.93	-2.11%	466
Apr 16, 2026	153.00	157.55	151.32	156.23	156.23	1.25%	3,748
Apr 15, 2026	153.12	154.31	149.10	154.30	154.30	2.70%	88
Apr 14, 2026	155.42	158.00	150.24	150.24	150.24	-1.83%	186
Apr 13, 2026	143.69	153.16	140.50	153.04	153.04	6.63%	78
Apr 10, 2026	148.02	149.50	141.94	143.53	143.53	-2.07%	358
Apr 9, 2026	150.44	150.44	144.04	146.57	146.57	-1.86%	441
Apr 8, 2026	154.00	155.50	149.35	149.35	149.35	-0.12%	2,311
Apr 7, 2026	157.05	158.71	148.91	149.52	149.52	-4.89%	1,121
Apr 2, 2026	158.73	161.59	151.75	157.20	157.20	-0.32%	119
Apr 1, 2026	159.92	162.13	152.00	157.70	157.70	-0.53%	6,080
Mar 31, 2026	160.00	162.64	155.37	158.54	158.54	-0.29%	151
Mar 30, 2026	155.59	160.82	151.78	159.00	159.00	2.54%	70
Mar 27, 2026	159.26	159.26	150.29	155.06	155.06	-0.75%	160
Mar 26, 2026	150.04	156.68	149.73	156.23	156.23	3.81%	219
Mar 25, 2026	154.47	156.33	144.85	150.50	150.50	-1.27%	395
Mar 24, 2026	160.31	163.64	152.36	152.44	152.44	-7.19%	136
Mar 23, 2026	164.40	164.40	160.02	164.24	164.24	2.63%	443
Mar 20, 2026	163.33	163.33	155.21	160.03	160.03	0.74%	56
Mar 19, 2026	159.16	163.29	153.84	158.85	158.85	0.64%	2,955
Mar 18, 2026	161.99	165.00	157.26	157.84	157.84	-3.33%	109
Mar 17, 2026	160.07	164.81	159.98	163.27	163.27	-0.53%	47
Mar 16, 2026	166.24	168.00	161.22	164.13	164.13	-0.84%	81
Mar 13, 2026	161.87	167.26	160.99	165.53	165.53	2.29%	153
Mar 12, 2026	159.42	166.44	159.42	161.83	161.83	0.96%	52
Mar 11, 2026	159.05	161.84	157.96	160.29	160.29	0.99%	61
Mar 10, 2026	167.55	167.55	155.16	158.72	158.72	-4.40%	167
Mar 9, 2026	164.70	169.88	163.57	166.02	166.02	-1.14%	135
Mar 6, 2026	169.04	172.69	166.53	167.93	167.93	-1.57%	164
Mar 5, 2026	167.56	172.30	164.03	170.60	170.60	2.28%	638
Mar 4, 2026	164.66	170.00	161.57	166.80	166.80	1.95%	196
Mar 3, 2026	155.01	163.70	155.00	163.60	163.60	2.85%	184
Mar 2, 2026	157.00	159.21	153.00	159.06	159.06	2.77%	437