ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	80.00	80.40	78.70	79.55	-	0.38%	5,753,768
Jan 21, 2026	79.90	80.25	78.68	79.25	79.25	-0.88%	13,885,560
Jan 20, 2026	79.55	80.25	78.60	79.95	79.95	0.69%	5,281,507
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%	4,159,489
Jan 15, 2026	79.55	81.20	79.40	81.20	81.20	2.07%	5,331,335
Jan 14, 2026	80.55	81.20	78.95	79.55	79.55	-1.49%	4,704,556
Jan 13, 2026	81.20	81.25	80.15	80.75	80.75	-0.68%	8,794,252
Jan 12, 2026	81.20	81.40	80.20	81.30	81.30	0.12%	5,610,630
Jan 9, 2026	80.30	81.50	80.10	81.20	81.20	1.50%	5,460,646
Jan 8, 2026	79.90	80.30	78.95	80.00	80.00	-0.19%	11,235,220
Jan 7, 2026	81.45	81.45	78.95	80.15	80.15	-	15,403,183
Jan 6, 2026	81.15	81.30	79.88	80.15	80.15	-0.50%	4,000,088
Jan 5, 2026	81.60	81.60	79.85	80.55	80.55	0.19%	5,627,172
Jan 2, 2026	82.90	82.90	80.40	80.40	80.40	-2.37%	3,044,498
Dec 31, 2025	83.00	83.00	82.12	82.35	82.35	-0.30%	1,007,039
Dec 30, 2025	81.70	82.60	81.20	82.60	82.60	1.47%	3,219,974
Dec 29, 2025	81.60	82.00	81.05	81.40	81.40	-0.06%	2,781,458
Dec 24, 2025	82.30	82.30	80.65	81.45	81.45	0.43%	1,590,689
Dec 23, 2025	80.75	81.10	80.30	81.10	81.10	0.56%	4,119,909
Dec 22, 2025	80.70	81.25	80.21	80.65	80.65	-0.55%	15,091,940
Dec 19, 2025	83.50	83.50	81.10	81.10	81.10	-1.82%	27,095,740
Dec 18, 2025	82.70	82.70	81.50	82.60	82.60	0.67%	18,545,380
Dec 17, 2025	82.45	82.80	81.65	82.05	82.05	0.18%	12,038,330
Dec 16, 2025	82.85	84.50	81.25	81.90	81.90	-0.67%	16,166,690
Dec 15, 2025	83.20	83.55	82.45	82.45	82.45	-0.48%	6,471,486
Dec 12, 2025	83.25	83.75	82.26	82.85	82.85	-0.12%	3,847,144
Dec 11, 2025	83.50	84.70	81.60	82.95	82.95	0.73%	5,805,983
Dec 10, 2025	81.40	82.82	80.60	82.35	82.35	1.17%	16,142,590
Dec 9, 2025	80.35	81.75	79.60	81.40	81.40	1.12%	14,763,670
Dec 8, 2025	82.25	82.80	80.40	80.50	80.50	-2.07%	4,290,252
Dec 5, 2025	82.50	84.71	82.10	82.20	82.20	-0.42%	5,047,811
Dec 4, 2025	82.00	82.61	81.34	82.55	82.55	1.04%	14,600,490
Dec 3, 2025	79.85	81.85	79.85	81.70	81.70	0.74%	5,603,793
Dec 2, 2025	81.95	82.50	81.05	81.10	81.10	-1.34%	5,763,111
Dec 1, 2025	82.00	82.49	81.45	82.20	82.20	-0.06%	3,352,290
Nov 28, 2025	82.75	83.00	82.00	82.25	82.25	-0.24%	3,543,485
Nov 27, 2025	81.55	82.60	80.85	82.45	82.45	1.48%	12,604,960
Nov 26, 2025	79.70	81.50	79.50	81.25	81.25	1.12%	9,120,919
Nov 25, 2025	77.15	81.00	77.15	80.35	80.35	3.15%	9,700,112
Nov 24, 2025	78.20	79.90	77.89	77.90	77.90	0.13%	5,685,436
Nov 21, 2025	75.05	77.80	75.05	77.80	77.80	1.10%	13,932,580
Nov 20, 2025	77.70	77.70	76.30	76.95	76.95	-0.13%	4,275,060
Nov 19, 2025	78.75	78.75	76.38	77.05	77.05	-0.06%	4,261,914
Nov 18, 2025	77.20	78.35	76.64	77.10	77.10	-2.28%	8,344,807
Nov 17, 2025	79.05	79.70	78.25	78.90	78.90	-0.13%	3,402,443
Nov 14, 2025	78.50	79.30	77.80	79.00	79.00	-1.06%	7,876,914
Nov 13, 2025	81.65	82.03	79.85	79.85	79.85	-2.20%	5,151,432
Nov 12, 2025	80.90	82.90	79.95	81.65	81.65	0.80%	7,282,358
Nov 11, 2025	80.30	81.00	79.55	81.00	81.00	1.25%	10,459,980