ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	76.20	77.15	75.65	76.95	-	0.59%	1,341,363
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	80.20	78.50	79.85	79.85	1.01%	11,858,669
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%	8,432,907
Feb 24, 2026	80.00	80.40	78.85	78.95	78.95	-0.82%	9,200,644
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%	4,556,093
Feb 17, 2026	79.00	80.00	78.95	79.90	79.90	1.46%	3,528,786
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	79.60	80.50	80.50	-0.62%	4,269,380
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%	6,436,429
Feb 10, 2026	84.00	84.40	83.50	83.75	83.75	-	5,824,883
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%	8,859,470
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%	14,210,745
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	82.40	81.50	81.80	81.80	-1.15%	4,592,255
Jan 27, 2026	82.50	82.90	81.40	82.75	82.75	0.98%	7,169,026
Jan 26, 2026	82.00	82.00	81.35	81.95	81.95	0.61%	3,475,568
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%	11,472,480
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