ITV plc (ITVPF)
OTCMKTS
· Delayed Price · Currency is USD
1.040
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jun 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jun 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 23.99% | 2,951 |
| May 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.34% | - |
| May 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.07% | 1 |
| May 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 9, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -8.83% | 47,794 |
| Apr 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Apr 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Apr 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Apr 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Apr 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Apr 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Mar 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Mar 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Mar 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |