ITV plc (ITVPY)
OTCMKTS
· Delayed Price · Currency is USD
10.81
+0.39 (3.74%)
Apr 24, 2025, 3:58 PM EDT
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | 1.32% | 100 |
| 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 |
| Mar 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.03 | - | 41 |
| Mar 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.03 | - | 55 |
| Mar 24, 2025 | 10.46 | 10.66 | 10.46 | 10.51 | 10.03 | 1.06% | 2,239 |
| Mar 21, 2025 | 10.35 | 10.46 | 10.31 | 10.40 | 9.93 | 0.39% | 953 |
| Mar 20, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.89 | - | 3,030 |
| Mar 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.89 | 1.27% | 163 |
| Mar 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.76 | -0.39% | 2,351 |
| Mar 17, 2025 | 10.11 | 10.27 | 10.11 | 10.27 | 9.80 | 3.74% | 367 |
| Mar 14, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.45 | 0.92% | 1,659 |
| Mar 13, 2025 | 9.84 | 9.89 | 9.81 | 9.81 | 9.36 | 0.20% | 16,723 |
| Mar 12, 2025 | 9.78 | 9.80 | 9.78 | 9.79 | 9.34 | -2.50% | 658 |
| Mar 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.58 | 0.01% | 42 |
| Mar 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.58 | -1.18% | 248 |
| Mar 7, 2025 | 9.96 | 10.16 | 9.96 | 10.16 | 9.70 | 4.74% | 2,884 |
| Mar 6, 2025 | 9.65 | 9.72 | 9.64 | 9.70 | 9.26 | 7.66% | 5,849 |
| Mar 5, 2025 | 8.96 | 9.01 | 8.96 | 9.01 | 8.60 | 1.01% | 883 |
| Mar 4, 2025 | 8.79 | 8.92 | 8.79 | 8.92 | 8.51 | 0.34% | 425 |
| Mar 3, 2025 | 9.02 | 9.02 | 8.89 | 8.89 | 8.49 | 0.32% | 3,112 |
| Feb 28, 2025 | 8.97 | 8.97 | 8.86 | 8.86 | 8.46 | -0.09% | 1,354 |
| Feb 27, 2025 | 8.95 | 8.96 | 8.87 | 8.87 | 8.47 | -0.67% | 1,914 |
| Feb 26, 2025 | 9.07 | 9.07 | 8.93 | 8.93 | 8.52 | -5.04% | 1,351 |
| Feb 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 8.98 | -0.38% | 186 |
| Feb 24, 2025 | 9.45 | 9.46 | 9.44 | 9.44 | 9.01 | - | 649 |
| Feb 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.01 | 0.53% | 110 |
| Feb 20, 2025 | 9.37 | 9.39 | 9.37 | 9.39 | 8.96 | 0.11% | 643 |
| Feb 19, 2025 | 9.41 | 9.41 | 9.38 | 9.38 | 8.95 | -2.18% | 619 |
| Feb 18, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.15 | - | 27 |
| Feb 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.15 | 0.41% | 252 |
| Feb 13, 2025 | 9.35 | 9.55 | 9.35 | 9.55 | 9.12 | 2.19% | 1,985 |
| Feb 12, 2025 | 9.34 | 9.35 | 9.34 | 9.35 | 8.92 | -0.05% | 1,418 |