ITV plc (LON:ITV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 64.90
-1.00 (-1.52%)
Nov 3, 2026, 1:16 PM GMT
ITV plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 65.55 | 65.70 | 64.42 | 64.90 | 64.90 | -1.52% | 870,590 |
| Nov 2, 2026 | 65.00 | 66.15 | 64.40 | 65.90 | 65.90 | 1.93% | 5,465,654 |
| Oct 30, 2026 | 64.80 | 65.55 | 64.05 | 64.65 | 64.65 | -0.31% | 6,232,143 |
| Oct 29, 2026 | 65.70 | 65.70 | 64.30 | 64.85 | 64.85 | 0.39% | 16,638,987 |
| Oct 28, 2026 | 64.60 | 64.95 | 63.95 | 64.60 | 64.60 | - | 4,582,006 |
| Oct 27, 2026 | 64.00 | 64.95 | 64.00 | 64.60 | 64.60 | 0.47% | 4,228,778 |
| Oct 26, 2026 | 65.70 | 65.70 | 64.10 | 64.30 | 64.30 | - | 5,784,594 |
| Oct 23, 2026 | 63.50 | 64.90 | 63.50 | 64.30 | 64.30 | -1.00% | 9,509,868 |
| Oct 22, 2026 | 64.00 | 64.95 | 63.80 | 64.95 | 64.95 | 0.85% | 11,106,514 |
| Oct 21, 2026 | 64.50 | 65.35 | 64.30 | 64.40 | 64.40 | -0.62% | 11,663,043 |
| Oct 20, 2026 | 64.90 | 65.66 | 64.75 | 64.80 | 64.80 | -0.54% | 9,105,582 |
| Oct 19, 2026 | 66.00 | 66.95 | 64.10 | 65.15 | 65.15 | -1.73% | 8,533,881 |
| Oct 16, 2026 | 64.20 | 66.95 | 64.15 | 66.30 | 66.30 | 2.87% | 13,673,554 |
| Oct 15, 2026 | 65.00 | 66.45 | 61.50 | 64.45 | 64.45 | -0.46% | 16,926,016 |
| Oct 14, 2026 | 68.00 | 68.00 | 66.15 | 66.45 | 64.75 | -0.30% | 10,432,754 |
| Oct 13, 2026 | 66.30 | 67.45 | 65.65 | 66.65 | 64.95 | 0.60% | 7,233,437 |
| Oct 12, 2026 | 66.70 | 67.05 | 65.85 | 66.25 | 64.56 | -0.30% | 6,210,021 |
| Oct 9, 2026 | 67.30 | 68.30 | 66.45 | 66.45 | 64.75 | -0.22% | 8,129,440 |
| Oct 8, 2026 | 66.00 | 67.10 | 65.90 | 66.60 | 64.90 | 1.29% | 7,673,902 |
| Oct 7, 2026 | 66.90 | 67.10 | 65.75 | 65.75 | 64.07 | -1.94% | 10,843,347 |
| Oct 6, 2026 | 66.75 | 67.40 | 66.45 | 67.05 | 65.34 | 0.98% | 8,749,783 |
| Oct 5, 2026 | 67.10 | 67.81 | 66.15 | 66.40 | 64.70 | -0.52% | 7,083,741 |
| Oct 2, 2026 | 66.50 | 67.75 | 66.50 | 66.75 | 65.04 | 0.38% | 10,102,329 |
| Oct 1, 2026 | 67.25 | 68.30 | 66.50 | 66.50 | 64.80 | -1.84% | 9,396,121 |
| Sep 30, 2026 | 67.90 | 68.15 | 67.00 | 67.75 | 66.02 | -0.29% | 22,442,202 |
| Sep 29, 2026 | 68.00 | 69.00 | 67.55 | 67.95 | 66.21 | -0.07% | 6,993,918 |
| Sep 28, 2026 | 68.45 | 69.70 | 68.00 | 68.00 | 66.26 | -0.80% | 6,007,255 |
| Sep 25, 2026 | 67.70 | 69.05 | 67.61 | 68.55 | 66.80 | 0.73% | 5,043,691 |
| Sep 24, 2026 | 67.60 | 69.05 | 67.60 | 68.05 | 66.31 | 0.22% | 6,749,572 |
| Sep 23, 2026 | 70.00 | 70.00 | 67.70 | 67.90 | 66.16 | -1.24% | 8,529,671 |
| Sep 22, 2026 | 70.00 | 70.20 | 68.75 | 68.75 | 66.99 | -1.22% | 9,802,432 |
| Sep 21, 2026 | 69.55 | 69.60 | 68.15 | 69.60 | 67.82 | 0.94% | 11,259,609 |
| Sep 18, 2026 | 69.60 | 71.10 | 68.95 | 68.95 | 67.19 | -0.93% | 31,039,146 |
| Sep 17, 2026 | 70.80 | 70.80 | 69.55 | 69.60 | 67.82 | -0.22% | 10,958,110 |
| Sep 16, 2026 | 69.45 | 69.75 | 68.95 | 69.75 | 67.97 | 1.02% | 9,100,177 |
| Sep 15, 2026 | 70.00 | 70.75 | 69.05 | 69.05 | 67.28 | -1.78% | 12,264,473 |
| Sep 14, 2026 | 70.40 | 70.95 | 69.55 | 70.30 | 68.50 | -0.21% | 5,110,885 |
| Sep 11, 2026 | 69.35 | 70.47 | 69.22 | 70.45 | 68.65 | 1.59% | 5,621,381 |
| Sep 10, 2026 | 69.20 | 70.30 | 69.00 | 69.35 | 67.58 | -0.93% | 7,375,468 |
| Sep 9, 2026 | 69.20 | 70.50 | 69.20 | 70.00 | 68.21 | -0.64% | 6,300,110 |
| Sep 8, 2026 | 69.95 | 70.65 | 69.45 | 70.45 | 68.65 | 0.64% | 5,800,018 |
| Sep 7, 2026 | 70.85 | 72.70 | 70.00 | 70.00 | 68.21 | -1.55% | 3,930,231 |
| Sep 4, 2026 | 71.05 | 71.60 | 70.10 | 71.10 | 69.28 | -0.28% | 11,657,012 |
| Sep 3, 2026 | 69.75 | 71.55 | 69.75 | 71.30 | 69.48 | 1.49% | 9,332,222 |
| Sep 2, 2026 | 69.90 | 70.40 | 69.20 | 70.25 | 68.45 | -0.14% | 9,997,714 |
| Sep 1, 2026 | 70.45 | 71.15 | 69.95 | 70.35 | 68.55 | -0.92% | 10,219,391 |
| Aug 28, 2026 | 71.55 | 71.80 | 70.60 | 71.00 | 69.18 | -0.49% | 9,410,073 |
| Aug 27, 2026 | 71.85 | 72.35 | 71.35 | 71.35 | 69.53 | -0.83% | 6,105,387 |
| Aug 26, 2026 | 73.95 | 73.95 | 71.75 | 71.95 | 70.11 | -1.03% | 5,757,512 |
| Aug 25, 2026 | 71.10 | 73.20 | 71.10 | 72.70 | 70.84 | 0.69% | 4,496,534 |