ITV plc (ITVPY)
OTCMKTS · Delayed Price · Currency is USD
9.24
+0.12 (1.32%)
Sep 24, 2026, 9:38 AM EST
ITVPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.16 | 9.24 | 9.03 | 9.24 | 9.24 | 1.34% | 10,646 |
| Sep 23, 2026 | 9.01 | 9.23 | 9.01 | 9.12 | 9.12 | -0.90% | 6,490 |
| Sep 22, 2026 | 9.19 | 9.57 | 9.19 | 9.20 | 9.20 | -3.00% | 6,999 |
| Sep 21, 2026 | 9.40 | 9.49 | 9.19 | 9.49 | 9.49 | 2.54% | 10,605 |
| Sep 18, 2026 | 9.27 | 9.71 | 9.25 | 9.25 | 9.25 | -0.64% | 3,145 |
| Sep 17, 2026 | 9.49 | 9.49 | 9.31 | 9.31 | 9.31 | -3.02% | 4,263 |
| Sep 16, 2026 | 9.43 | 9.60 | 9.37 | 9.60 | 9.60 | 2.67% | 4,550 |
| Sep 15, 2026 | 9.51 | 9.58 | 9.35 | 9.35 | 9.35 | -3.41% | 8,514 |
| Sep 14, 2026 | 9.60 | 9.68 | 9.55 | 9.68 | 9.68 | - | 1,465 |
| Sep 11, 2026 | 9.60 | 9.71 | 9.59 | 9.68 | 9.68 | 2.54% | 2,926 |
| Sep 10, 2026 | 9.43 | 9.62 | 9.31 | 9.44 | 9.44 | -0.53% | 4,206 |
| Sep 9, 2026 | 9.51 | 9.66 | 9.35 | 9.49 | 9.49 | -1.04% | 4,536 |
| Sep 8, 2026 | 9.63 | 9.68 | 9.57 | 9.59 | 9.59 | 1.37% | 1,702 |
| Sep 4, 2026 | 9.50 | 9.56 | 9.46 | 9.46 | 9.46 | -3.96% | 2,760 |
| 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 |