ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.00	72.00	71.00	71.90	-	0.14%	1,590,252
Aug 20, 2026	71.00	72.25	71.00	71.80	71.80	-0.76%	4,198,815
Aug 19, 2026	70.60	72.45	70.60	72.35	72.35	1.19%	4,569,243
Aug 18, 2026	71.95	72.20	70.85	71.50	71.50	0.63%	7,797,749
Aug 17, 2026	71.95	71.95	70.60	71.05	71.05	-0.63%	7,339,597
Aug 14, 2026	72.00	72.00	70.40	71.50	71.50	-0.21%	16,034,603
Aug 13, 2026	71.05	71.80	70.55	71.65	71.65	0.35%	11,851,130
Aug 12, 2026	71.80	71.90	70.45	71.40	71.40	0.71%	12,842,454
Aug 11, 2026	73.00	73.00	70.90	70.90	70.90	-1.25%	11,970,432
Aug 10, 2026	73.10	73.10	71.45	71.80	71.80	-1.64%	11,009,611
Aug 7, 2026	73.10	73.96	72.95	73.00	73.00	-0.34%	7,988,161
Aug 6, 2026	73.00	73.50	72.20	73.25	73.25	1.74%	9,792,469
Aug 5, 2026	73.75	74.00	72.00	72.00	72.00	-1.84%	27,125,270
Aug 4, 2026	73.35	75.00	72.66	73.35	73.35	0.27%	11,818,047
Aug 3, 2026	74.55	75.50	72.82	73.15	73.15	-1.48%	10,966,487
Jul 31, 2026	74.60	76.40	73.55	74.25	74.25	-1.39%	14,535,579
Jul 30, 2026	75.55	76.20	73.90	75.30	75.30	-0.79%	7,671,169
Jul 29, 2026	76.00	76.95	74.65	75.90	75.90	0.33%	7,016,234
Jul 28, 2026	74.15	75.65	73.30	75.65	75.65	1.41%	6,756,818
Jul 27, 2026	73.65	75.35	73.35	74.60	74.60	2.12%	11,301,650
Jul 24, 2026	73.75	73.75	72.30	73.05	73.05	0.48%	6,411,230
Jul 23, 2026	73.75	74.55	72.15	72.70	72.70	-1.82%	5,772,363
Jul 22, 2026	74.25	74.60	72.75	74.05	74.05	-0.07%	22,044,941
Jul 21, 2026	73.00	74.80	72.30	74.10	74.10	1.16%	13,252,442
Jul 20, 2026	73.80	73.80	72.64	73.25	73.25	0.21%	8,629,079
Jul 17, 2026	72.20	73.80	72.20	73.10	73.10	0.07%	9,777,468
Jul 16, 2026	72.65	73.60	72.20	73.05	73.05	-0.14%	10,169,776
Jul 15, 2026	73.80	73.80	71.00	73.15	73.15	1.81%	18,001,597
Jul 14, 2026	74.00	74.50	71.85	71.85	71.85	-3.56%	12,836,883
Jul 13, 2026	74.20	76.45	73.15	74.50	74.50	0.81%	9,119,160
Jul 10, 2026	74.00	74.70	73.25	73.90	73.90	-0.07%	8,445,359
Jul 9, 2026	73.25	74.45	72.70	73.95	73.95	1.23%	14,545,438
Jul 8, 2026	75.40	76.00	72.85	73.05	73.05	-3.69%	14,419,601
Jul 7, 2026	78.60	80.50	75.35	75.85	75.85	-7.27%	22,223,466
Jul 6, 2026	83.70	83.80	80.81	81.80	81.80	0.06%	13,236,661
Jul 3, 2026	82.05	82.75	81.40	81.75	81.75	0.12%	5,068,857
Jul 2, 2026	81.55	82.65	80.65	81.65	81.65	-0.43%	5,106,955
Jul 1, 2026	80.70	82.00	79.80	82.00	82.00	1.74%	8,209,805
Jun 30, 2026	82.15	82.65	80.60	80.60	80.60	-1.71%	8,288,747
Jun 29, 2026	82.50	83.95	81.92	82.00	82.00	0.31%	5,214,612
Jun 26, 2026	81.85	82.45	79.28	81.75	81.75	-0.06%	14,754,441
Jun 25, 2026	80.15	83.04	79.40	81.80	81.80	2.38%	11,388,989
Jun 24, 2026	79.75	80.80	79.05	79.90	79.90	0.31%	5,905,361
Jun 23, 2026	79.80	80.05	79.06	79.65	79.65	-0.56%	4,295,593
Jun 22, 2026	80.55	81.95	79.30	80.10	80.10	-0.62%	22,673,836
Jun 19, 2026	80.50	82.15	79.90	80.60	80.60	-	22,827,840
Jun 18, 2026	80.30	81.40	79.30	80.60	80.60	-0.86%	5,758,935
Jun 17, 2026	82.00	82.45	80.95	81.30	81.30	-0.06%	7,666,426
Jun 16, 2026	80.90	81.70	80.55	81.35	81.35	0.81%	8,317,103
Jun 15, 2026	83.80	83.90	80.15	80.70	80.70	-2.42%	7,669,380