ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,031,635
Jun 30, 2026	82.15	82.15	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	82.90	80.10	81.80	81.80	2.38%	11,388,985
Jun 24, 2026	79.75	80.80	79.05	79.90	79.90	0.31%	5,586,101
Jun 23, 2026	79.80	80.05	79.10	79.65	79.65	-0.56%	4,295,592
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	-	16,183,770
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%	8,317,073
Jun 15, 2026	83.80	83.90	80.15	80.70	80.70	-2.42%	7,669,133
Jun 12, 2026	82.00	83.30	82.00	82.70	82.70	0.79%	4,882,867
Jun 11, 2026	81.00	83.30	81.00	82.05	82.05	-0.67%	15,399,040
Jun 10, 2026	82.35	83.55	81.60	82.60	82.60	0.67%	3,345,664
Jun 9, 2026	82.70	84.30	81.65	82.05	82.05	-0.79%	4,427,492
Jun 8, 2026	82.25	83.50	82.15	82.70	82.70	0.06%	4,434,206
Jun 5, 2026	82.65	84.20	81.95	82.65	82.65	-0.06%	5,807,158
Jun 4, 2026	82.40	82.80	79.80	82.70	82.70	1.35%	3,133,095
Jun 3, 2026	83.00	83.05	81.20	81.60	81.60	-1.03%	12,306,817
Jun 2, 2026	83.00	84.25	81.30	82.45	82.45	-0.36%	6,306,516
Jun 1, 2026	82.25	82.75	80.85	82.75	82.75	0.67%	5,858,749
May 29, 2026	82.30	83.45	81.95	82.20	82.20	0.61%	14,375,457
May 28, 2026	81.65	81.70	80.60	81.70	81.70	0.12%	4,483,199
May 27, 2026	81.15	82.20	80.30	81.60	81.60	0.25%	6,734,564
May 26, 2026	82.20	82.98	81.25	81.40	81.40	0.06%	6,946,799
May 22, 2026	81.45	82.70	80.70	81.35	81.35	0.12%	9,632,016
May 21, 2026	78.30	81.25	78.30	81.25	81.25	2.85%	10,687,404
May 20, 2026	77.50	79.50	77.50	79.00	79.00	-0.69%	5,212,378
May 19, 2026	79.15	80.50	78.55	79.55	79.55	0.70%	13,322,820
May 18, 2026	76.75	79.50	75.45	79.00	79.00	2.20%	4,737,552
May 15, 2026	79.75	81.09	76.15	77.30	77.30	-3.86%	16,797,550
May 14, 2026	77.80	83.55	75.85	80.40	80.40	3.47%	10,116,950
May 13, 2026	81.30	81.30	77.03	77.70	77.70	-1.52%	8,435,340
May 12, 2026	78.00	80.10	78.00	78.90	78.90	-1.31%	10,289,610
May 11, 2026	80.95	82.00	79.15	79.95	79.95	-1.30%	4,837,588
May 8, 2026	81.10	82.10	80.21	81.00	81.00	-0.74%	4,716,781
May 7, 2026	81.75	82.05	80.85	81.60	81.60	0.37%	6,958,553
May 6, 2026	81.00	82.45	79.45	81.30	81.30	1.25%	7,364,688
May 5, 2026	81.10	81.85	79.75	80.30	80.30	-0.86%	5,570,619
May 1, 2026	78.05	81.01	78.05	81.00	81.00	1.25%	2,983,787
Apr 30, 2026	80.50	80.50	77.65	80.00	80.00	1.52%	19,807,660
Apr 29, 2026	79.35	79.65	78.60	78.80	78.80	-0.88%	4,584,861
Apr 28, 2026	80.70	81.27	79.50	79.50	79.50	-1.73%	19,113,030
Apr 27, 2026	80.75	80.91	79.24	80.90	80.90	0.81%	17,342,830
Apr 24, 2026	79.55	81.80	79.55	80.25	80.25	-2.25%	8,664,291
Apr 23, 2026	81.65	82.10	81.07	82.10	82.10	0.12%	6,281,134