ITV plc (LON:ITV)
London · Delayed Price · Currency is GBP · Price in GBX 83.60
+1.20 (1.46%)
Aug 22, 2025, 7:14 PM BST
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.90 | 83.75 | 82.30 | 83.60 | 83.60 | 1.46% | 3,964,008 |
| Aug 21, 2025 | 83.10 | 83.10 | 81.40 | 82.40 | 82.40 | -0.36% | 1,871,693 |
| Aug 20, 2025 | 80.25 | 83.10 | 80.25 | 82.70 | 82.70 | 1.35% | 2,978,928 |
| Aug 19, 2025 | 81.20 | 82.05 | 80.90 | 81.60 | 81.60 | 0.37% | 4,126,146 |
| Aug 18, 2025 | 80.60 | 82.30 | 80.60 | 81.30 | 81.30 | -0.55% | 26,919,618 |
| Aug 15, 2025 | 82.20 | 82.60 | 80.15 | 81.75 | 81.75 | -0.24% | 3,847,847 |
| Aug 14, 2025 | 82.90 | 82.90 | 81.05 | 81.95 | 81.95 | 0.24% | 7,065,017 |
| Aug 13, 2025 | 82.75 | 82.75 | 80.75 | 81.75 | 81.75 | 0.55% | 9,255,946 |
| Aug 12, 2025 | 81.90 | 82.80 | 81.15 | 81.30 | 81.30 | -0.61% | 6,569,653 |
| Aug 11, 2025 | 81.95 | 82.15 | 80.90 | 81.80 | 81.80 | 0.12% | 4,063,978 |
| Aug 8, 2025 | 83.30 | 83.30 | 81.15 | 81.70 | 81.70 | - | 7,444,720 |
| Aug 7, 2025 | 80.00 | 81.70 | 80.00 | 81.70 | 81.70 | 0.99% | 3,952,758 |
| Aug 6, 2025 | 81.00 | 81.10 | 80.20 | 80.90 | 80.90 | 0.62% | 6,096,012 |
| Aug 5, 2025 | 80.00 | 81.21 | 80.00 | 80.40 | 80.40 | -0.06% | 6,584,520 |
| Aug 4, 2025 | 81.05 | 81.70 | 80.00 | 80.45 | 80.45 | -1.59% | 7,567,961 |
| Aug 1, 2025 | 82.00 | 82.50 | 81.40 | 81.75 | 81.75 | -0.67% | 4,349,353 |
| Jul 31, 2025 | 81.40 | 82.95 | 81.15 | 82.30 | 82.30 | 0.43% | 7,535,566 |
| Jul 30, 2025 | 82.50 | 83.35 | 80.95 | 81.95 | 81.95 | -0.61% | 5,579,663 |
| Jul 29, 2025 | 84.00 | 84.00 | 82.22 | 82.45 | 82.45 | -0.12% | 7,313,256 |
| Jul 28, 2025 | 85.60 | 86.45 | 81.76 | 82.55 | 82.55 | -3.68% | 10,034,043 |
| Jul 25, 2025 | 88.30 | 88.90 | 84.50 | 85.70 | 85.70 | -2.39% | 14,720,673 |
| Jul 24, 2025 | 82.50 | 88.25 | 80.30 | 87.80 | 87.80 | 13.29% | 26,039,431 |
| Jul 23, 2025 | 78.40 | 79.45 | 77.25 | 77.50 | 77.50 | -0.64% | 5,619,349 |
| Jul 22, 2025 | 78.40 | 79.90 | 77.38 | 78.00 | 78.00 | -2.01% | 5,753,618 |
| Jul 21, 2025 | 81.20 | 81.20 | 79.40 | 79.60 | 79.60 | -0.06% | 3,786,668 |
| Jul 18, 2025 | 80.15 | 80.30 | 79.60 | 79.65 | 79.65 | -0.06% | 4,583,373 |
| Jul 17, 2025 | 78.95 | 80.05 | 78.55 | 79.70 | 79.70 | 0.19% | 4,299,698 |
| Jul 16, 2025 | 78.80 | 80.85 | 78.80 | 79.55 | 79.55 | 0.13% | 3,230,120 |
| Jul 15, 2025 | 79.35 | 80.50 | 78.35 | 79.45 | 79.45 | 0.32% | 5,510,699 |
| Jul 14, 2025 | 78.40 | 80.00 | 78.40 | 79.20 | 79.20 | - | 4,833,159 |
| Jul 11, 2025 | 80.35 | 80.80 | 78.98 | 79.20 | 79.20 | -0.94% | 5,909,607 |
| Jul 10, 2025 | 80.30 | 81.15 | 79.15 | 79.95 | 79.95 | 0.69% | 5,685,536 |
| Jul 9, 2025 | 81.10 | 82.20 | 78.95 | 79.40 | 79.40 | -2.93% | 12,006,449 |
| Jul 8, 2025 | 81.85 | 82.20 | 80.90 | 81.80 | 81.80 | -0.12% | 23,713,643 |
| Jul 7, 2025 | 83.55 | 83.55 | 81.80 | 81.90 | 81.90 | -1.68% | 4,779,955 |
| Jul 4, 2025 | 83.50 | 84.00 | 82.60 | 83.30 | 83.30 | -0.60% | 22,657,526 |
| Jul 3, 2025 | 83.70 | 84.25 | 82.85 | 83.80 | 83.80 | 1.09% | 9,929,676 |
| Jul 2, 2025 | 83.70 | 84.45 | 81.90 | 82.90 | 82.90 | -0.78% | 4,886,252 |
| Jul 1, 2025 | 84.00 | 84.25 | 82.20 | 83.55 | 83.55 | 1.33% | 6,877,337 |
| Jun 30, 2025 | 81.25 | 83.50 | 81.25 | 82.45 | 82.45 | -0.84% | 6,486,409 |
| Jun 27, 2025 | 83.20 | 83.75 | 81.80 | 83.15 | 83.15 | 1.71% | 6,849,222 |
| Jun 26, 2025 | 80.20 | 81.76 | 79.90 | 81.75 | 81.75 | 2.00% | 5,706,016 |
| Jun 25, 2025 | 80.45 | 81.45 | 79.20 | 80.15 | 80.15 | -1.23% | 5,808,148 |
| Jun 24, 2025 | 81.50 | 82.05 | 80.40 | 81.15 | 81.15 | 0.19% | 7,437,497 |
| Jun 23, 2025 | 82.05 | 82.16 | 80.65 | 81.00 | 81.00 | -1.40% | 3,620,927 |
| Jun 20, 2025 | 82.00 | 83.60 | 82.00 | 82.15 | 82.15 | -0.18% | 15,453,721 |
| Jun 19, 2025 | 83.20 | 83.50 | 81.75 | 82.30 | 82.30 | -0.54% | 6,353,690 |
| Jun 18, 2025 | 83.40 | 83.60 | 82.30 | 82.75 | 82.75 | 0.06% | 5,618,792 |
| Jun 17, 2025 | 82.85 | 84.00 | 81.60 | 82.70 | 82.70 | -0.42% | 16,413,805 |
| Jun 16, 2025 | 83.30 | 83.45 | 80.05 | 83.05 | 83.05 | -0.48% | 13,441,579 |