ITV plc (ITVPY)
OTCMKTS · Delayed Price · Currency is USD
9.85
+0.40 (4.23%)
Sep 3, 2026, 9:51 AM EST
ITVPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.87 | 9.87 | 9.51 | 9.85 | 9.85 | 4.29% | 2,173 |
| Sep 2, 2026 | 9.60 | 9.66 | 9.40 | 9.45 | 9.45 | -1.31% | 2,923 |
| Sep 1, 2026 | 9.70 | 9.78 | 9.50 | 9.57 | 9.57 | -0.52% | 2,851 |
| Aug 31, 2026 | 10.12 | 10.13 | 9.62 | 9.62 | 9.62 | -0.70% | 3,769 |
| Aug 28, 2026 | 9.69 | 9.88 | 9.57 | 9.69 | 9.69 | -3.80% | 6,677 |
| Aug 27, 2026 | 9.69 | 10.07 | 9.69 | 10.07 | 10.07 | 1.51% | 2,956 |
| Aug 26, 2026 | 9.99 | 10.07 | 9.79 | 9.92 | 9.92 | 0.51% | 4,448 |
| Aug 25, 2026 | 10.10 | 10.23 | 9.85 | 9.87 | 9.87 | 0.01% | 11,081 |
| Aug 24, 2026 | 9.94 | 10.10 | 9.76 | 9.87 | 9.87 | 1.12% | 3,833 |
| Aug 21, 2026 | 10.00 | 10.00 | 9.75 | 9.76 | 9.76 | 0.51% | 3,401 |
| Aug 20, 2026 | 9.79 | 10.02 | 9.71 | 9.71 | 9.71 | -1.87% | 4,405 |
| Aug 19, 2026 | 9.77 | 10.25 | 9.76 | 9.90 | 9.90 | 2.65% | 20,800 |
| Aug 18, 2026 | 10.01 | 10.01 | 9.64 | 9.64 | 9.64 | -2.23% | 5,609 |
| Aug 17, 2026 | 9.75 | 9.86 | 9.54 | 9.86 | 9.86 | -0.13% | 3,709 |
| Aug 14, 2026 | 9.51 | 9.96 | 9.51 | 9.87 | 9.87 | -0.98% | 6,512 |
| Aug 13, 2026 | 9.90 | 9.97 | 9.67 | 9.97 | 9.97 | - | 13,195 |
| Aug 12, 2026 | 9.62 | 9.97 | 9.62 | 9.97 | 9.97 | 4.62% | 9,915 |
| Aug 11, 2026 | 9.80 | 9.80 | 9.53 | 9.53 | 9.53 | -3.44% | 11,209 |
| Aug 10, 2026 | 9.84 | 9.93 | 9.65 | 9.87 | 9.87 | -0.50% | 10,639 |
| Aug 7, 2026 | 10.00 | 10.00 | 9.89 | 9.92 | 9.92 | 0.10% | 6,100 |
| Aug 6, 2026 | 9.84 | 10.12 | 9.80 | 9.91 | 9.91 | 0.71% | 538,364 |
| Aug 5, 2026 | 9.81 | 9.85 | 9.76 | 9.84 | 9.84 | -0.71% | 23,828 |
| Aug 4, 2026 | 9.97 | 10.11 | 9.88 | 9.91 | 9.91 | -1.00% | 26,391 |
| Aug 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% | 486 |
| Jul 31, 2026 | 10.16 | 10.26 | 10.08 | 10.08 | 10.08 | -1.75% | 1,937 |
| Jul 30, 2026 | 10.12 | 10.26 | 9.92 | 10.26 | 10.26 | 0.40% | 3,824 |
| Jul 29, 2026 | 10.12 | 10.33 | 9.91 | 10.22 | 10.22 | -0.30% | 2,198 |
| Jul 28, 2026 | 10.06 | 10.25 | 9.86 | 10.25 | 10.25 | 3.43% | 1,777 |
| Jul 27, 2026 | 10.09 | 10.16 | 9.83 | 9.91 | 9.91 | 2.91% | 3,651 |
| Jul 24, 2026 | 9.78 | 9.83 | 9.63 | 9.63 | 9.63 | -1.98% | 2,921 |
| Jul 23, 2026 | 9.79 | 9.90 | 9.60 | 9.83 | 9.83 | -0.56% | 6,967 |
| Jul 22, 2026 | 10.10 | 10.10 | 9.80 | 9.88 | 9.88 | -2.08% | 10,983 |
| Jul 21, 2026 | 9.91 | 10.09 | 9.86 | 10.09 | 10.09 | 0.70% | 10,602 |
| Jul 20, 2026 | 9.91 | 10.02 | 9.73 | 10.02 | 10.02 | -0.10% | 3,985 |
| Jul 17, 2026 | 9.91 | 10.03 | 9.71 | 10.03 | 10.03 | 1.62% | 2,033 |
| Jul 16, 2026 | 9.92 | 10.03 | 9.76 | 9.87 | 9.87 | 1.54% | 10,234 |
| Jul 15, 2026 | 9.81 | 10.00 | 9.71 | 9.72 | 9.72 | -0.41% | 4,571 |
| Jul 14, 2026 | 9.86 | 10.01 | 9.63 | 9.76 | 9.76 | -1.51% | 10,937 |
| Jul 13, 2026 | 10.06 | 10.06 | 9.91 | 9.91 | 9.91 | -1.88% | 6,073 |
| Jul 10, 2026 | 9.92 | 10.15 | 9.74 | 10.10 | 10.10 | -1.08% | 4,534 |
| Jul 9, 2026 | 9.99 | 10.21 | 9.81 | 10.21 | 10.21 | 4.72% | 16,622 |
| Jul 8, 2026 | 10.02 | 10.13 | 9.75 | 9.75 | 9.75 | -4.88% | 8,477 |
| Jul 7, 2026 | 9.99 | 10.62 | 9.99 | 10.25 | 10.25 | -6.65% | 28,451 |
| Jul 6, 2026 | 11.25 | 11.25 | 10.90 | 10.98 | 10.98 | 1.10% | 19,363 |
| Jul 2, 2026 | 10.79 | 10.97 | 10.79 | 10.86 | 10.86 | -1.27% | 18,147 |
| Jul 1, 2026 | 10.81 | 11.00 | 10.81 | 11.00 | 11.00 | 1.95% | 2,060 |
| Jun 30, 2026 | 10.74 | 10.97 | 10.74 | 10.79 | 10.79 | -0.09% | 2,585 |
| Jun 29, 2026 | 11.23 | 11.25 | 10.80 | 10.80 | 10.80 | 1.79% | 5,403 |
| Jun 26, 2026 | 10.84 | 10.98 | 10.61 | 10.61 | 10.61 | -2.39% | 8,942 |
| Jun 25, 2026 | 10.61 | 11.11 | 10.58 | 10.87 | 10.87 | -0.37% | 3,018 |