ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	82.20	82.55	80.50	82.00	82.00	0.06%	12,029,020
Apr 21, 2026	81.45	82.15	80.80	81.95	81.95	1.17%	7,735,521
Apr 20, 2026	81.35	82.05	80.75	81.00	81.00	-1.28%	7,059,863
Apr 17, 2026	80.15	82.05	79.65	82.05	82.05	2.63%	8,505,221
Apr 16, 2026	79.20	80.60	78.60	79.95	79.95	1.59%	3,784,275
Apr 15, 2026	77.25	78.90	77.25	78.70	78.70	0.64%	11,184,360
Apr 14, 2026	78.75	79.15	76.40	78.20	78.20	1.23%	6,326,055
Apr 13, 2026	76.50	77.45	76.15	77.25	77.25	0.46%	5,650,381
Apr 10, 2026	75.55	77.00	74.55	76.90	76.90	2.88%	6,106,932
Apr 9, 2026	75.80	76.50	74.30	74.75	74.75	-2.03%	8,860,082
Apr 8, 2026	79.70	81.85	79.20	79.60	76.30	2.38%	8,173,313
Apr 7, 2026	76.45	79.45	76.30	77.75	74.53	1.83%	7,376,694
Apr 2, 2026	75.80	76.70	75.40	76.35	73.18	0.20%	10,835,300
Apr 1, 2026	75.30	76.80	75.10	76.20	73.04	1.53%	6,485,269
Mar 31, 2026	74.50	75.86	74.25	75.05	71.94	0.81%	13,366,490
Mar 30, 2026	75.00	75.50	74.20	74.45	71.36	-1.26%	12,094,530
Mar 27, 2026	76.60	77.40	75.01	75.40	72.27	-1.76%	9,686,657
Mar 26, 2026	77.10	77.85	76.30	76.75	73.57	-0.45%	6,536,096
Mar 25, 2026	77.00	77.99	76.20	77.10	73.90	0.26%	7,658,164
Mar 24, 2026	76.85	77.80	76.10	76.90	73.71	0.59%	7,692,299
Mar 23, 2026	76.35	77.75	74.66	76.45	73.28	-1.86%	7,832,676
Mar 20, 2026	79.90	79.90	77.70	77.90	74.67	-1.70%	156,786,800
Mar 19, 2026	81.00	81.00	78.40	79.25	75.96	-1.55%	14,158,960
Mar 18, 2026	83.60	83.60	79.50	80.50	77.16	-2.90%	39,366,930
Mar 17, 2026	82.05	83.75	82.05	82.90	79.46	-0.06%	11,072,720
Mar 16, 2026	83.35	84.10	82.55	82.95	79.51	-0.54%	10,219,350
Mar 13, 2026	82.35	84.15	81.35	83.40	79.94	1.46%	16,440,680
Mar 12, 2026	82.40	83.80	81.70	82.20	78.79	-0.36%	14,167,870
Mar 11, 2026	83.10	84.40	81.95	82.50	79.08	0.30%	6,810,561