ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.10	11.20	11.10	11.12	11.12	-1.68%	6,336
Feb 10, 2026	11.44	11.48	11.31	11.31	11.31	-1.39%	6,019
Feb 9, 2026	11.27	11.47	11.20	11.47	11.47	1.15%	914
Feb 6, 2026	11.39	11.39	11.33	11.34	11.34	3.09%	3,227
Feb 5, 2026	11.02	11.16	11.00	11.00	11.00	-2.35%	1,866
Feb 4, 2026	11.20	11.29	11.20	11.27	11.27	1.03%	3,546
Feb 3, 2026	11.03	11.15	11.02	11.15	11.15	-1.33%	5,509
Feb 2, 2026	11.40	11.40	11.30	11.30	11.30	2.08%	4,955
Jan 30, 2026	11.07	11.12	11.07	11.07	11.07	0.15%	1,892
Jan 29, 2026	11.06	11.06	11.03	11.05	11.05	-1.84%	1,080
Jan 28, 2026	11.23	11.26	11.19	11.26	11.26	-0.92%	2,251
Jan 27, 2026	11.31	11.39	11.30	11.37	11.37	-0.39%	2,350
Jan 26, 2026	11.28	11.41	11.15	11.41	11.41	3.77%	2,734
Jan 23, 2026	10.99	11.14	10.99	11.00	11.00	0.14%	2,924
Jan 22, 2026	10.73	10.98	10.73	10.98	10.98	1.67%	1,061
Jan 21, 2026	10.67	10.80	10.58	10.80	10.80	1.50%	3,865
Jan 20, 2026	10.70	10.94	10.64	10.64	10.64	-2.56%	3,988
Jan 16, 2026	11.10	11.10	10.74	10.92	10.92	-0.64%	3,236
Jan 15, 2026	10.90	10.99	10.73	10.99	10.99	-0.45%	2,234
Jan 14, 2026	10.84	11.04	10.63	11.04	11.04	2.32%	1,700
Jan 13, 2026	10.79	10.85	10.79	10.79	10.79	-2.20%	2,444
Jan 12, 2026	10.88	11.09	10.86	11.03	11.03	3.26%	2,203
Jan 9, 2026	10.57	11.03	10.57	10.69	10.69	-2.33%	2,213
Jan 8, 2026	10.74	10.94	10.53	10.94	10.94	1.88%	2,309
Jan 7, 2026	10.90	10.90	10.70	10.74	10.74	-0.09%	2,611
Jan 6, 2026	10.64	10.79	10.64	10.75	10.75	-3.08%	1,304
Jan 5, 2026	10.85	11.09	10.68	11.09	11.09	-2.12%	3,100
Jan 2, 2026	10.62	11.33	10.58	11.33	11.33	3.47%	2,476
Dec 31, 2025	11.70	11.70	10.95	10.95	10.95	-4.53%	876
Dec 30, 2025	10.79	11.47	10.79	11.47	11.47	0.26%	1,990
Dec 29, 2025	10.74	11.44	10.74	11.44	11.44	-4.51%	2,086
Dec 26, 2025	11.98	11.98	11.98	11.98	11.98	2.31%	1,490
Dec 24, 2025	10.51	11.71	10.51	11.71	11.71	9.03%	2,111
Dec 23, 2025	10.63	11.09	10.61	10.74	10.74	-6.20%	2,403
Dec 22, 2025	11.41	11.45	10.59	11.45	11.45	3.97%	2,088
Dec 19, 2025	10.80	11.01	10.70	11.01	11.01	0.21%	7,662
Dec 18, 2025	11.17	11.17	10.86	10.99	10.99	-0.81%	3,417
Dec 17, 2025	10.72	11.08	10.72	11.08	11.08	-1.16%	1,937
Dec 16, 2025	10.85	11.21	10.69	11.21	11.21	-0.71%	2,488
Dec 15, 2025	11.11	11.29	10.93	11.29	11.29	2.64%	2,197
Dec 12, 2025	11.02	11.05	11.00	11.00	11.00	-3.76%	3,304
Dec 11, 2025	11.21	11.43	10.97	11.43	11.43	3.81%	2,579
Dec 10, 2025	10.95	11.10	10.76	11.01	11.01	2.13%	2,719
Dec 9, 2025	10.76	10.96	10.76	10.78	10.78	0.94%	2,404
Dec 8, 2025	10.55	10.83	10.53	10.68	10.68	-2.02%	2,507
Dec 5, 2025	11.07	11.07	10.90	10.90	10.90	-	1,720
Dec 4, 2025	10.90	11.10	10.90	10.90	10.90	-0.81%	2,022
Dec 3, 2025	10.99	10.99	10.77	10.99	10.99	2.89%	42,711
Dec 2, 2025	10.73	10.74	10.58	10.68	10.68	0.19%	11,531
Dec 1, 2025	10.73	10.89	10.60	10.66	10.66	-0.48%	6,615