ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,044,940
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
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	83.55	81.90	82.70	82.70	0.06%	4,474,215
Jun 5, 2026	82.65	84.20	81.95	82.65	82.65	-0.06%	5,807,167
Jun 4, 2026	82.40	82.80	79.80	82.70	82.70	1.35%	3,133,143
Jun 3, 2026	83.00	83.07	81.20	81.60	81.60	-1.03%	12,306,820
Jun 2, 2026	83.00	84.25	81.30	82.45	82.45	-0.36%	6,306,539
Jun 1, 2026	82.25	82.75	80.85	82.75	82.75	0.67%	5,858,758
May 29, 2026	82.30	83.45	81.70	82.20	82.20	0.61%	14,377,020
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%	6,867,889
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	77.70	81.25	81.25	2.85%	16,988,400
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%	13,322,960
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