ITV plc (ITVPY)
OTCMKTS · Delayed Price · Currency is USD
11.47
-0.34 (-2.88%)
Jul 25, 2025, 2:51 PM EDT
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.91 | 12.04 | 11.78 | 11.78 | 11.78 | 12.04% | 2,946 |
| Jul 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 124 |
| Jul 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.87% | 228 |
| Jul 21, 2025 | 10.92 | 10.96 | 10.71 | 10.71 | 10.71 | 0.37% | 2,423 |
| Jul 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 150 |
| Jul 17, 2025 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | -0.18% | 1,022 |
| Jul 16, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 200 |
| Jul 15, 2025 | 10.74 | 10.82 | 10.60 | 10.69 | 10.69 | 0.74% | 2,475 |
| Jul 14, 2025 | 10.95 | 10.95 | 10.59 | 10.61 | 10.61 | -1.28% | 4,484 |
| Jul 11, 2025 | 10.69 | 10.83 | 10.69 | 10.75 | 10.75 | -0.92% | 12,902 |
| Jul 10, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | -0.50% | 1,050 |
| Jul 9, 2025 | 10.76 | 10.91 | 10.76 | 10.91 | 10.91 | -1.58% | 1,219 |
| Jul 8, 2025 | 11.15 | 11.15 | 11.08 | 11.08 | 11.08 | -1.55% | 425 |
| Jul 7, 2025 | 11.22 | 11.26 | 11.16 | 11.26 | 11.26 | 0.94% | 1,605 |
| Jul 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 5 |
| Jul 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.04% | 198 |
| Jul 1, 2025 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 1.86% | 693 |
| Jun 30, 2025 | 11.32 | 11.32 | 11.29 | 11.29 | 11.29 | -0.53% | 975 |
| Jun 27, 2025 | 11.30 | 11.37 | 11.26 | 11.35 | 11.35 | 1.93% | 2,387 |
| Jun 26, 2025 | 11.12 | 11.30 | 11.12 | 11.14 | 11.14 | 3.10% | 1,433 |
| Jun 25, 2025 | 10.80 | 10.94 | 10.80 | 10.80 | 10.80 | -2.26% | 1,133 |
| Jun 24, 2025 | 10.95 | 11.09 | 10.95 | 11.05 | 11.05 | 1.75% | 1,795 |
| Jun 23, 2025 | 10.88 | 10.91 | 10.86 | 10.86 | 10.86 | -1.81% | 947 |
| Jun 20, 2025 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | -0.18% | 339 |
| Jun 18, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 34 |
| Jun 17, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.34% | 339 |
| Jun 16, 2025 | 11.19 | 11.23 | 11.19 | 11.23 | 11.23 | -0.09% | 1,485 |
| Jun 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.31% | 1,011 |
| Jun 12, 2025 | 11.28 | 11.28 | 11.21 | 11.21 | 11.21 | 4.92% | 948 |
| Jun 11, 2025 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | -1.85% | 1,919 |
| Jun 10, 2025 | 10.75 | 11.03 | 10.75 | 10.88 | 10.88 | 5.54% | 4,158 |
| Jun 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.93% | 472 |
| Jun 6, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.97% | 409 |
| Jun 5, 2025 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | -0.34% | 1,732 |
| Jun 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | 1,481 |
| Jun 3, 2025 | 10.42 | 10.43 | 10.37 | 10.37 | 10.37 | -1.98% | 1,863 |
| Jun 2, 2025 | 10.54 | 10.58 | 10.53 | 10.58 | 10.58 | -0.38% | 732 |
| May 30, 2025 | 10.52 | 10.62 | 10.52 | 10.62 | 10.62 | 0.19% | 2,036 |
| May 29, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | 1.29% | 3,347 |
| May 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.81% | 300 |
| May 27, 2025 | 10.67 | 10.67 | 10.55 | 10.55 | 10.55 | 0.11% | 3,977 |
| May 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 22, 2025 | 10.55 | 10.56 | 10.52 | 10.54 | 10.54 | -0.21% | 885 |
| May 21, 2025 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | -1.68% | 1,369 |
| May 20, 2025 | 10.61 | 10.74 | 10.59 | 10.74 | 10.74 | 5.73% | 24,575 |
| May 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.41% | 378 |
| May 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.26% | 535 |
| May 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 12 |
| May 13, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 0.68% | 9,295 |