ITV plc (LON:ITV)
London · Delayed Price · Currency is GBP · Price in GBX 68.95
-0.65 (-0.93%)
Sep 18, 2026, 4:54 PM GMT
ITV plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 75.55 | 76.20 | 73.90 | 75.30 | 75.30 | -0.79% | 7,671,169 |
| Jul 29, 2026 | 76.00 | 76.95 | 74.65 | 75.90 | 75.90 | 0.33% | 7,016,234 |
| Jul 28, 2026 | 74.15 | 75.65 | 73.30 | 75.65 | 75.65 | 1.41% | 6,756,818 |
| Jul 27, 2026 | 73.65 | 75.35 | 73.35 | 74.60 | 74.60 | 2.12% | 11,301,650 |
| 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% | 22,044,941 |
| 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 |