ITV plc (LON:ITV)
London · Delayed Price · Currency is GBP · Price in GBX 66.45
-0.15 (-0.23%)
Oct 9, 2026, 4:35 PM GMT
ITV plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 67.30 | 68.30 | 66.45 | 66.45 | 66.45 | -0.23% | 8,129,437 |
| Oct 8, 2026 | 66.00 | 67.10 | 65.90 | 66.60 | 66.60 | 1.29% | 7,673,904 |
| Oct 7, 2026 | 66.90 | 67.10 | 65.75 | 65.75 | 65.75 | -1.94% | 10,843,347 |
| Oct 6, 2026 | 66.75 | 67.35 | 66.55 | 67.05 | 67.05 | 0.98% | 8,749,777 |
| Oct 5, 2026 | 67.10 | 67.81 | 66.15 | 66.40 | 66.40 | -0.52% | 7,083,741 |
| Oct 2, 2026 | 66.50 | 67.75 | 66.50 | 66.75 | 66.75 | 0.38% | 10,102,323 |
| Oct 1, 2026 | 67.25 | 68.25 | 66.50 | 66.50 | 66.50 | -1.85% | 9,396,118 |
| Sep 30, 2026 | 67.90 | 68.15 | 67.00 | 67.75 | 67.75 | -0.29% | 22,442,202 |
| Sep 29, 2026 | 68.00 | 69.00 | 67.55 | 67.95 | 67.95 | -0.07% | 6,993,918 |
| Sep 28, 2026 | 68.45 | 69.25 | 68.00 | 68.00 | 68.00 | -0.80% | 6,007,248 |
| Sep 25, 2026 | 67.70 | 68.85 | 67.65 | 68.55 | 68.55 | 0.73% | 5,043,694 |
| Sep 24, 2026 | 67.60 | 69.05 | 67.60 | 68.05 | 68.05 | 0.22% | 6,749,562 |
| Sep 23, 2026 | 70.00 | 70.00 | 67.70 | 67.90 | 67.90 | -1.24% | 8,529,656 |
| Sep 22, 2026 | 70.00 | 70.15 | 68.75 | 68.75 | 68.75 | -1.22% | 9,802,423 |
| Sep 21, 2026 | 69.55 | 69.60 | 68.15 | 69.60 | 69.60 | 0.94% | 11,259,599 |
| Sep 18, 2026 | 69.60 | 70.10 | 68.95 | 68.95 | 68.95 | -0.93% | 31,039,137 |
| Sep 17, 2026 | 70.80 | 70.80 | 69.55 | 69.60 | 69.60 | -0.22% | 10,958,114 |
| Sep 16, 2026 | 69.45 | 69.75 | 68.95 | 69.75 | 69.75 | 1.01% | 9,100,176 |
| Sep 15, 2026 | 70.00 | 70.15 | 69.05 | 69.05 | 69.05 | -1.78% | 12,264,469 |
| Sep 14, 2026 | 70.40 | 70.95 | 69.55 | 70.30 | 70.30 | -0.21% | 5,110,885 |
| Sep 11, 2026 | 69.35 | 70.47 | 69.22 | 70.45 | 70.45 | 1.59% | 5,621,381 |
| Sep 10, 2026 | 69.20 | 70.00 | 69.05 | 69.35 | 69.35 | -0.93% | 7,375,474 |
| Sep 9, 2026 | 69.20 | 70.50 | 69.20 | 70.00 | 70.00 | -0.64% | 6,300,110 |
| Sep 8, 2026 | 69.95 | 70.65 | 69.70 | 70.45 | 70.45 | 0.64% | 5,800,016 |
| Sep 7, 2026 | 70.85 | 72.70 | 70.00 | 70.00 | 70.00 | -1.55% | 3,930,231 |
| Sep 4, 2026 | 71.05 | 71.25 | 70.20 | 71.10 | 71.10 | -0.28% | 11,657,008 |
| Sep 3, 2026 | 69.75 | 71.55 | 69.75 | 71.30 | 71.30 | 1.49% | 9,332,222 |
| Sep 2, 2026 | 69.90 | 70.40 | 69.20 | 70.25 | 70.25 | -0.14% | 9,997,689 |
| Sep 1, 2026 | 70.45 | 71.15 | 69.95 | 70.35 | 70.35 | -0.92% | 10,219,391 |
| Aug 28, 2026 | 71.55 | 71.80 | 70.60 | 71.00 | 71.00 | -0.49% | 9,410,073 |
| Aug 27, 2026 | 71.85 | 72.35 | 71.35 | 71.35 | 71.35 | -0.83% | 6,105,387 |
| Aug 26, 2026 | 73.95 | 73.95 | 71.75 | 71.95 | 71.95 | -1.03% | 5,757,512 |
| Aug 25, 2026 | 71.10 | 73.20 | 71.10 | 72.70 | 72.70 | 0.69% | 4,496,534 |
| Aug 24, 2026 | 72.20 | 72.45 | 71.40 | 72.20 | 72.20 | 0.49% | 3,131,494 |
| Aug 21, 2026 | 71.00 | 72.05 | 71.00 | 71.85 | 71.85 | 0.07% | 2,895,457 |
| Aug 20, 2026 | 71.00 | 72.45 | 71.00 | 71.80 | 71.80 | -0.76% | 4,198,813 |
| Aug 19, 2026 | 70.60 | 72.45 | 70.60 | 72.35 | 72.35 | 1.19% | 4,569,238 |
| Aug 18, 2026 | 71.95 | 72.30 | 70.80 | 71.50 | 71.50 | 0.63% | 22,247,740 |
| Aug 17, 2026 | 71.95 | 71.95 | 70.45 | 71.05 | 71.05 | -0.63% | 7,339,601 |
| Aug 14, 2026 | 72.00 | 72.00 | 70.40 | 71.50 | 71.50 | -0.21% | 18,624,673 |
| Aug 13, 2026 | 71.05 | 71.80 | 70.55 | 71.65 | 71.65 | 0.35% | 11,851,139 |
| Aug 12, 2026 | 71.80 | 72.00 | 70.25 | 71.40 | 71.40 | 0.71% | 12,842,466 |
| Aug 11, 2026 | 73.00 | 73.00 | 70.90 | 70.90 | 70.90 | -1.25% | 11,970,432 |
| Aug 10, 2026 | 73.10 | 73.80 | 71.45 | 71.80 | 71.80 | -1.64% | 11,009,625 |
| 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 |