ITV plc (ITVPY)
OTCMKTS · Delayed Price · Currency is USD
11.15
-0.35 (-3.04%)
Jul 2, 2025, 4:00 PM EDT

ITV plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202510.3210.4010.1910.2610.26-1.25%3,386
May 9, 202510.3910.3910.3910.3910.39-4
May 8, 202510.5010.5010.3910.3910.39-0.76%3,672
May 7, 202510.4710.4710.4710.4710.47-1.78%382
May 6, 202510.6610.6610.6610.6610.66-44
May 5, 202510.6610.6610.6610.6610.66-14
May 2, 202510.6410.7010.6310.6610.66-0.28%7,206
May 1, 202510.6910.6910.6910.6910.69-9
Apr 30, 202510.6910.6910.6910.6910.690.66%230
Apr 29, 202510.7210.7910.6210.6210.621.82%2,889
Apr 28, 202510.4010.4310.4010.4310.43-2.43%1,091
Apr 25, 202510.7510.8010.6410.6910.69-1.02%3,723
Apr 24, 202510.7210.8010.7210.8010.802.08%442
Apr 23, 202510.4410.5810.4110.5810.581.73%5,922