ITV plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	10.93	10.93	10.93	10.93	10.93	-	41
Aug 20, 2025	10.93	10.93	10.93	10.93	10.93	-	19
Aug 19, 2025	10.93	10.93	10.93	10.93	10.93	-	138
Aug 18, 2025	10.92	10.93	10.92	10.93	10.93	-0.73%	674
Aug 15, 2025	11.01	11.01	11.01	11.01	11.01	-	234
Aug 14, 2025	11.01	11.01	11.01	11.01	11.01	-	-
Aug 13, 2025	10.94	11.01	10.94	11.01	11.01	-	302
Aug 12, 2025	11.01	11.01	11.01	11.01	11.01	1.19%	452
Aug 11, 2025	10.92	11.11	10.88	10.88	10.88	-0.82%	2,510
Aug 8, 2025	10.92	10.97	10.91	10.97	10.97	0.46%	1,812
Aug 7, 2025	10.92	10.92	10.92	10.92	10.92	-0.27%	1,451
Aug 6, 2025	10.85	10.95	10.85	10.95	10.95	1.62%	911
Aug 5, 2025	10.78	10.78	10.78	10.78	10.78	-0.72%	401
Aug 4, 2025	10.85	10.85	10.85	10.85	10.85	-	19
Aug 1, 2025	10.85	10.85	10.85	10.85	10.85	-	10
Jul 31, 2025	10.85	10.85	10.85	10.85	10.85	-	6
Jul 30, 2025	10.85	10.85	10.85	10.85	10.85	-2.58%	201
Jul 29, 2025	11.00	11.14	11.00	11.14	11.14	-5.39%	666
Jul 28, 2025	11.78	11.78	11.78	11.78	11.78	-	96
Jul 25, 2025	11.78	11.78	11.78	11.78	11.78	-	108
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