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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.9112.0411.7811.7811.7812.04%2,946
Jul 23, 202510.5110.5110.5110.5110.51-124
Jul 22, 202510.5110.5110.5110.5110.51-1.87%228
Jul 21, 202510.9210.9610.7110.7110.710.37%2,423
Jul 18, 202510.6710.6710.6710.6710.67-150
Jul 17, 202510.6910.6910.6710.6710.67-0.18%1,022
Jul 16, 202510.6910.6910.6910.6910.69-200
Jul 15, 202510.7410.8210.6010.6910.690.74%2,475
Jul 14, 202510.9510.9510.5910.6110.61-1.28%4,484
Jul 11, 202510.6910.8310.6910.7510.75-0.92%12,902
Jul 10, 202510.8010.8510.8010.8510.85-0.50%1,050
Jul 9, 202510.7610.9110.7610.9110.91-1.58%1,219
Jul 8, 202511.1511.1511.0811.0811.08-1.55%425
Jul 7, 202511.2211.2611.1611.2611.260.94%1,605
Jul 3, 202511.1511.1511.1511.1511.15-5
Jul 2, 202511.1511.1511.1511.1511.15-3.04%198
Jul 1, 202511.3311.5011.3311.5011.501.86%693
Jun 30, 202511.3211.3211.2911.2911.29-0.53%975
Jun 27, 202511.3011.3711.2611.3511.351.93%2,387
Jun 26, 202511.1211.3011.1211.1411.143.10%1,433
Jun 25, 202510.8010.9410.8010.8010.80-2.26%1,133
Jun 24, 202510.9511.0910.9511.0511.051.75%1,795
Jun 23, 202510.8810.9110.8610.8610.86-1.81%947
Jun 20, 202511.0911.0911.0611.0611.06-0.18%339
Jun 18, 202511.0811.0811.0811.0811.08-34
Jun 17, 202511.0811.0811.0811.0811.08-1.34%339
Jun 16, 202511.1911.2311.1911.2311.23-0.09%1,485
Jun 13, 202511.2411.2411.2411.2411.240.31%1,011
Jun 12, 202511.2811.2811.2111.2111.214.92%948
Jun 11, 202510.6610.6810.6610.6810.68-1.85%1,919
Jun 10, 202510.7511.0310.7510.8810.885.54%4,158
Jun 9, 202510.3110.3110.3110.3110.310.93%472
Jun 6, 202510.2310.2310.2210.2210.22-0.97%409
Jun 5, 202510.3610.3610.3210.3210.32-0.34%1,732
Jun 4, 202510.3510.3510.3510.3510.35-0.19%1,481
Jun 3, 202510.4210.4310.3710.3710.37-1.98%1,863
Jun 2, 202510.5410.5810.5310.5810.58-0.38%732
May 30, 202510.5210.6210.5210.6210.620.19%2,036
May 29, 202510.5510.6010.5310.6010.601.29%3,347
May 28, 202510.4710.4710.4710.4710.47-0.81%300
May 27, 202510.6710.6710.5510.5510.550.11%3,977
May 23, 202510.5410.5410.5410.5410.54--
May 22, 202510.5510.5610.5210.5410.54-0.21%885
May 21, 202510.5410.5610.5410.5610.56-1.68%1,369
May 20, 202510.6110.7410.5910.7410.745.73%24,575
May 19, 202510.1610.1610.1610.1610.16-0.41%378
May 16, 202510.2010.2010.2010.2010.20--
May 15, 202510.4010.4010.2010.2010.20-1.26%535
May 14, 202510.3310.3310.3310.3310.33-12
May 13, 202510.3510.3510.3310.3310.330.68%9,295