ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	77.00	77.99	76.20	77.10	77.10	0.26%	7,658,164
Mar 24, 2026	76.85	77.80	76.10	76.90	76.90	0.59%	7,649,104
Mar 23, 2026	76.35	77.65	74.70	76.45	76.45	-1.86%	7,832,576
Mar 20, 2026	79.90	79.90	77.70	77.90	77.90	-1.70%	156,786,800
Mar 19, 2026	81.00	81.00	78.40	79.25	79.25	-1.55%	14,158,960
Mar 18, 2026	83.60	83.60	79.50	80.50	80.50	-2.90%	39,366,930
Mar 17, 2026	82.05	83.75	82.05	82.90	82.90	-0.06%	11,072,720
Mar 16, 2026	83.35	84.10	82.55	82.95	82.95	-0.54%	10,219,350
Mar 13, 2026	82.35	84.15	81.35	83.40	83.40	1.46%	16,440,680
Mar 12, 2026	82.40	83.80	81.70	82.20	82.20	-0.36%	14,167,870
Mar 11, 2026	83.10	84.40	81.95	82.50	82.50	0.30%	6,810,561
Mar 10, 2026	86.20	86.95	82.25	82.25	82.25	-3.46%	12,929,450
Mar 9, 2026	85.20	87.35	83.75	85.20	85.20	1.13%	14,405,280
Mar 6, 2026	83.00	84.87	80.85	84.25	84.25	7.32%	13,448,790
Mar 5, 2026	78.40	82.00	76.65	78.50	78.50	1.09%	13,187,900
Mar 4, 2026	76.20	77.65	75.65	77.65	77.65	1.50%	7,692,152
Mar 3, 2026	80.45	80.45	76.00	76.50	76.50	-2.17%	5,548,830
Mar 2, 2026	79.35	80.70	77.70	78.20	78.20	-2.07%	5,579,518
Feb 27, 2026	79.20	80.25	78.50	79.85	79.85	1.01%	11,858,660
Feb 26, 2026	78.80	79.20	76.80	79.05	79.05	0.57%	7,307,991
Feb 25, 2026	78.95	79.45	77.50	78.60	78.60	-0.44%	8,452,254
Feb 24, 2026	80.00	80.40	78.85	78.95	78.95	-0.82%	9,200,658
Feb 23, 2026	81.35	81.35	78.90	79.60	79.60	-1.30%	13,222,230
Feb 20, 2026	80.00	81.15	79.45	80.65	80.65	0.81%	6,644,918
Feb 19, 2026	80.65	81.80	80.00	80.00	80.00	-0.74%	6,854,271
Feb 18, 2026	80.15	81.25	79.50	80.60	80.60	0.88%	4,556,140
Feb 17, 2026	79.00	80.06	78.85	79.90	79.90	1.46%	3,528,794
Feb 16, 2026	82.45	82.45	78.40	78.75	78.75	-2.17%	15,646,020
Feb 13, 2026	81.20	81.55	79.55	80.50	80.50	-0.62%	4,269,385
Feb 12, 2026	82.35	83.35	81.00	81.00	81.00	-1.10%	7,548,120
Feb 11, 2026	84.60	84.60	81.30	81.90	81.90	-2.21%	6,436,474
Feb 10, 2026	84.00	84.44	83.50	83.75	83.75	-	5,825,073
Feb 9, 2026	84.80	85.13	82.50	83.75	83.75	0.06%	3,105,439
Feb 6, 2026	82.90	84.05	81.60	83.70	83.70	1.03%	8,859,475
Feb 5, 2026	83.10	83.10	81.65	82.85	82.85	0.24%	5,234,623
Feb 4, 2026	81.70	83.65	81.10	82.65	82.65	1.16%	8,006,496
Feb 3, 2026	84.55	84.55	80.80	81.70	81.70	-2.16%	14,256,090
Feb 2, 2026	81.00	83.50	80.60	83.50	83.50	2.77%	14,365,610
Jan 30, 2026	80.65	81.75	79.85	81.25	81.25	1.06%	9,344,098
Jan 29, 2026	82.15	82.20	80.40	80.40	80.40	-1.71%	5,765,545
Jan 28, 2026	82.35	82.60	81.50	81.80	81.80	-1.15%	17,348,260
Jan 27, 2026	82.50	82.90	81.35	82.75	82.75	0.98%	7,169,037
Jan 26, 2026	82.00	82.03	81.35	81.95	81.95	0.61%	3,475,777
Jan 23, 2026	80.50	81.45	80.18	81.45	81.45	0.87%	4,777,194
Jan 22, 2026	80.00	80.75	78.70	80.75	80.75	1.89%	11,472,520
Jan 21, 2026	79.90	80.25	78.68	79.25	79.25	-0.88%	13,885,560
Jan 20, 2026	79.55	80.30	78.60	79.95	79.95	0.69%	5,281,506
Jan 19, 2026	80.30	80.30	79.05	79.40	79.40	-1.61%	4,710,856
Jan 16, 2026	82.50	82.50	80.35	80.70	80.70	-0.62%	4,159,491
Jan 15, 2026	79.55	81.20	79.30	81.20	81.20	2.07%	5,331,343