ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	82.90	82.90	80.55	81.00	-	-1.64%	980,736
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
Nov 10, 2025	78.00	80.45	77.65	80.00	80.00	1.33%	15,884,370
Nov 7, 2025	77.90	81.35	76.55	78.95	78.95	16.62%	46,914,840
Nov 6, 2025	68.55	68.75	66.70	67.70	67.70	-1.17%	13,644,210
Nov 5, 2025	67.90	69.00	66.75	68.50	68.50	1.63%	6,022,669
Nov 4, 2025	68.50	68.50	67.00	67.40	67.40	-1.68%	12,911,830
Nov 3, 2025	69.70	69.90	68.55	68.55	68.55	-1.58%	6,595,408
Oct 31, 2025	70.10	70.15	69.00	69.65	69.65	-0.43%	6,234,653
Oct 30, 2025	70.00	70.70	69.40	69.95	69.95	-0.50%	32,250,260
Oct 29, 2025	70.15	70.55	69.65	70.30	70.30	0.21%	15,535,170
Oct 28, 2025	70.05	70.57	69.30	70.15	70.15	-0.14%	7,345,940
Oct 27, 2025	71.05	71.15	69.85	70.25	70.25	-0.71%	50,672,130
Oct 24, 2025	69.50	71.45	69.15	70.75	70.75	1.80%	38,700,760
Oct 23, 2025	68.00	69.80	68.00	69.50	69.50	1.98%	12,840,020
Oct 22, 2025	67.80	70.00	65.70	68.15	68.15	-8.58%	46,710,590