ITV plc (ITVPY)
OTCMKTS · Delayed Price · Currency is USD
8.85
-0.11 (-1.23%)
Nov 9, 2026, 3:56 PM EST
ITVPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.02 | 9.13 | 8.85 | 8.85 | 8.85 | -1.23% | 5,379 |
| Nov 6, 2026 | 8.84 | 8.96 | 8.76 | 8.96 | 8.96 | 0.56% | 25,563 |
| Nov 5, 2026 | 9.14 | 9.24 | 8.91 | 8.91 | 8.91 | -1.55% | 64,068 |
| Nov 4, 2026 | 9.14 | 9.14 | 8.87 | 9.05 | 9.05 | 2.61% | 11,269 |
| Nov 3, 2026 | 8.78 | 8.82 | 8.61 | 8.82 | 8.82 | -1.18% | 3,054 |
| Nov 2, 2026 | 8.92 | 8.97 | 8.79 | 8.93 | 8.93 | 3.78% | 92,673 |
| Oct 30, 2026 | 8.69 | 8.78 | 8.60 | 8.60 | 8.60 | -0.52% | 17,876 |
| Oct 29, 2026 | 8.75 | 8.82 | 8.59 | 8.65 | 8.65 | -1.09% | 404,523 |
| Oct 28, 2026 | 8.67 | 8.74 | 8.50 | 8.74 | 8.74 | 0.83% | 24,888 |
| Oct 27, 2026 | 8.70 | 8.70 | 8.51 | 8.67 | 8.67 | -0.82% | 5,548 |
| Oct 26, 2026 | 8.67 | 8.74 | 8.60 | 8.74 | 8.74 | -0.23% | 3,766 |
| Oct 23, 2026 | 8.62 | 8.76 | 8.61 | 8.76 | 8.76 | 2.34% | 3,699 |
| Oct 22, 2026 | 8.72 | 8.81 | 8.56 | 8.56 | 8.56 | -2.51% | 4,551 |
| Oct 21, 2026 | 8.69 | 8.79 | 8.63 | 8.78 | 8.78 | 0.17% | 15,011 |
| Oct 20, 2026 | 8.78 | 8.82 | 8.65 | 8.77 | 8.77 | 1.45% | 4,343 |
| Oct 19, 2026 | 8.66 | 8.80 | 8.55 | 8.64 | 8.64 | -2.15% | 5,371 |
| Oct 16, 2026 | 8.95 | 9.00 | 8.83 | 8.83 | 8.83 | 2.00% | 16,974 |
| Oct 15, 2026 | 8.70 | 8.87 | 8.70 | 8.84 | 8.66 | 2.20% | 15,651 |
| Oct 14, 2026 | 8.79 | 9.01 | 8.61 | 8.65 | 8.47 | -5.15% | 4,332 |
| Oct 13, 2026 | 9.09 | 9.12 | 8.58 | 9.12 | 8.93 | 3.28% | 4,580 |
| Oct 12, 2026 | 8.85 | 8.85 | 8.80 | 8.83 | 8.65 | -0.11% | 4,496 |
| Oct 9, 2026 | 8.74 | 8.91 | 8.74 | 8.84 | 8.66 | -0.79% | 3,202 |
| Oct 8, 2026 | 8.89 | 8.91 | 8.79 | 8.91 | 8.73 | 1.25% | 8,899 |
| Oct 7, 2026 | 8.78 | 8.80 | 8.74 | 8.80 | 8.62 | -1.35% | 2,401 |
| Oct 6, 2026 | 9.00 | 9.02 | 8.91 | 8.92 | 8.74 | 1.13% | 8,075 |
| Oct 5, 2026 | 8.89 | 8.91 | 8.81 | 8.82 | 8.64 | -0.56% | 3,405 |
| Oct 2, 2026 | 8.94 | 9.08 | 8.87 | 8.87 | 8.69 | 0.80% | 5,778 |
| Oct 1, 2026 | 8.93 | 8.93 | 8.80 | 8.80 | 8.62 | -1.01% | 4,831 |
| Sep 30, 2026 | 9.04 | 9.16 | 8.89 | 8.89 | 8.71 | -1.84% | 8,092 |
| Sep 29, 2026 | 9.09 | 9.09 | 8.98 | 9.06 | 8.87 | 0.41% | 5,024 |
| Sep 28, 2026 | 9.17 | 9.22 | 9.02 | 9.02 | 8.83 | -0.66% | 4,810 |
| Sep 25, 2026 | 9.09 | 9.20 | 9.08 | 9.08 | 8.89 | -1.73% | 2,480 |
| Sep 24, 2026 | 9.16 | 9.24 | 9.03 | 9.24 | 9.05 | 1.34% | 10,646 |
| Sep 23, 2026 | 9.01 | 9.23 | 9.01 | 9.12 | 8.93 | -0.90% | 6,490 |
| Sep 22, 2026 | 9.19 | 9.57 | 9.19 | 9.20 | 9.01 | -3.00% | 6,999 |
| Sep 21, 2026 | 9.40 | 9.49 | 9.19 | 9.49 | 9.29 | 2.54% | 10,605 |
| Sep 18, 2026 | 9.27 | 9.71 | 9.25 | 9.25 | 9.06 | -0.64% | 3,145 |
| Sep 17, 2026 | 9.49 | 9.49 | 9.31 | 9.31 | 9.12 | -3.02% | 4,263 |
| Sep 16, 2026 | 9.43 | 9.60 | 9.37 | 9.60 | 9.40 | 2.67% | 4,550 |
| Sep 15, 2026 | 9.51 | 9.58 | 9.35 | 9.35 | 9.16 | -3.41% | 8,514 |
| Sep 14, 2026 | 9.60 | 9.68 | 9.55 | 9.68 | 9.48 | - | 1,465 |
| Sep 11, 2026 | 9.60 | 9.71 | 9.59 | 9.68 | 9.48 | 2.54% | 2,926 |
| Sep 10, 2026 | 9.43 | 9.62 | 9.31 | 9.44 | 9.24 | -0.53% | 4,206 |
| Sep 9, 2026 | 9.51 | 9.66 | 9.35 | 9.49 | 9.29 | -1.04% | 4,536 |
| Sep 8, 2026 | 9.63 | 9.68 | 9.57 | 9.59 | 9.39 | 1.37% | 1,702 |
| Sep 4, 2026 | 9.50 | 9.56 | 9.46 | 9.46 | 9.26 | -3.96% | 2,760 |
| Sep 3, 2026 | 9.87 | 9.87 | 9.51 | 9.85 | 9.65 | 4.29% | 2,173 |
| Sep 2, 2026 | 9.60 | 9.66 | 9.40 | 9.45 | 9.25 | -1.31% | 2,923 |
| Sep 1, 2026 | 9.70 | 9.78 | 9.50 | 9.57 | 9.37 | -0.52% | 2,851 |
| Aug 31, 2026 | 10.12 | 10.13 | 9.62 | 9.62 | 9.42 | -0.70% | 3,769 |