LON:0ITV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	149.50	150.98	143.59	146.85	146.85	-2.26%	336
Jun 11, 2026	156.12	156.12	146.70	150.25	150.25	-4.45%	161
Jun 10, 2026	148.56	158.33	148.56	157.25	157.25	0.49%	600
Jun 9, 2026	170.00	170.00	155.74	156.48	156.48	-2.76%	589
Jun 8, 2026	165.00	165.45	158.00	160.92	160.92	-1.40%	87
Jun 5, 2026	170.00	171.03	160.02	163.20	163.20	-0.98%	114
Jun 4, 2026	167.00	171.26	164.33	164.81	164.81	-0.92%	64
Jun 3, 2026	169.75	171.72	162.06	166.34	166.34	-2.67%	343
Jun 2, 2026	184.72	184.72	167.75	170.91	170.91	-4.74%	313
Jun 1, 2026	163.00	180.00	159.16	179.41	179.41	8.44%	3,286
May 29, 2026	161.95	166.76	159.31	165.45	165.45	2.72%	2,062
May 28, 2026	161.82	162.04	157.79	161.07	161.06	1.10%	67
May 27, 2026	153.01	161.19	153.01	159.31	159.31	0.52%	163
May 26, 2026	160.89	164.71	154.82	158.48	158.48	-1.06%	264
May 22, 2026	154.35	162.50	154.35	160.18	160.18	2.54%	54
May 21, 2026	158.10	158.46	151.62	156.21	156.21	-0.60%	160
May 20, 2026	155.00	157.54	149.44	157.16	157.16	1.63%	16
May 19, 2026	156.11	164.47	154.25	154.64	154.64	-0.80%	266
May 18, 2026	141.70	155.89	141.70	155.89	155.89	7.58%	85
May 15, 2026	139.73	148.00	139.38	144.91	144.91	2.77%	69
May 14, 2026	145.42	146.77	141.00	141.00	141.00	-1.22%	204
May 13, 2026	148.86	153.05	142.46	142.75	142.75	-6.87%	544
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