ITV plc (ITVPY)
OTCMKTS
· Delayed Price · Currency is USD
10.41
+0.04 (0.39%)
Jun 5, 2025, 3:58 PM EDT
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 10.32 | 10.40 | 10.19 | 10.26 | 10.26 | -1.25% | 3,386 |
| May 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 4 |
| May 8, 2025 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -0.76% | 3,672 |
| May 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.78% | 382 |
| May 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 44 |
| May 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 14 |
| May 2, 2025 | 10.64 | 10.70 | 10.63 | 10.66 | 10.66 | -0.28% | 7,206 |
| May 1, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 9 |
| Apr 30, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% | 230 |
| Apr 29, 2025 | 10.72 | 10.79 | 10.62 | 10.62 | 10.62 | 1.82% | 2,889 |
| Apr 28, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | -2.43% | 1,091 |
| Apr 25, 2025 | 10.75 | 10.80 | 10.64 | 10.69 | 10.69 | -1.02% | 3,723 |
| Apr 24, 2025 | 10.72 | 10.80 | 10.72 | 10.80 | 10.80 | 2.08% | 442 |
| Apr 23, 2025 | 10.44 | 10.58 | 10.41 | 10.58 | 10.58 | 1.73% | 5,922 |
| Apr 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.07% | 248 |
| Apr 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 108 |
| Apr 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 103 |
| Apr 16, 2025 | 10.07 | 10.10 | 9.98 | 10.09 | 10.09 | 3.49% | 8,217 |
| Apr 15, 2025 | 9.73 | 9.75 | 9.71 | 9.75 | 9.75 | 4.50% | 4,260 |
| Apr 14, 2025 | 9.23 | 9.45 | 9.23 | 9.33 | 9.33 | 4.36% | 6,945 |
| Apr 11, 2025 | 8.74 | 8.94 | 8.72 | 8.94 | 8.94 | -0.67% | 6,269 |
| Apr 10, 2025 | 8.95 | 9.00 | 8.93 | 9.00 | 8.59 | 0.90% | 1,342 |
| Apr 9, 2025 | 8.45 | 8.99 | 8.45 | 8.92 | 8.51 | 3.36% | 5,489 |
| Apr 8, 2025 | 8.90 | 8.90 | 8.63 | 8.63 | 8.24 | - | 6,142 |
| Apr 7, 2025 | 9.03 | 9.03 | 8.60 | 8.63 | 8.24 | -4.75% | 4,706 |
| Apr 4, 2025 | 9.27 | 9.27 | 9.06 | 9.06 | 8.65 | -6.11% | 859 |
| Apr 3, 2025 | 9.69 | 9.69 | 9.65 | 9.65 | 9.21 | -4.55% | 268 |
| Apr 2, 2025 | 10.06 | 10.11 | 10.06 | 10.11 | 9.65 | 0.10% | 501 |
| Apr 1, 2025 | 10.01 | 10.10 | 10.01 | 10.10 | 9.64 | -0.79% | 4,915 |
| Mar 31, 2025 | 10.11 | 10.18 | 10.11 | 10.18 | 9.72 | -1.07% | 2,207 |
| Mar 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.82 | - | 15 |
| Mar 27, 2025 | 10.20 | 10.32 | 10.20 | 10.29 | 9.82 | -2.09% | 15,080 |