ITV plc (LON:ITV)
London
· Delayed Price · Currency is GBP · Price in GBX 82.20
-0.35 (-0.42%)
At close: Dec 5, 2025
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.50 | 84.71 | 82.10 | 82.20 | 82.20 | -0.42% | 5,047,811 |
| Dec 4, 2025 | 82.00 | 82.61 | 81.34 | 82.55 | 82.55 | 1.04% | 14,600,490 |
| Dec 3, 2025 | 79.85 | 81.85 | 79.85 | 81.70 | 81.70 | 0.74% | 5,603,793 |
| Dec 2, 2025 | 81.95 | 82.50 | 81.05 | 81.10 | 81.10 | -1.34% | 5,763,111 |
| Dec 1, 2025 | 82.00 | 82.49 | 81.45 | 82.20 | 82.20 | -0.06% | 3,352,290 |
| Nov 28, 2025 | 82.75 | 83.00 | 82.00 | 82.25 | 82.25 | -0.24% | 3,543,485 |
| Nov 27, 2025 | 81.55 | 82.60 | 80.85 | 82.45 | 82.45 | 1.48% | 12,604,960 |
| Nov 26, 2025 | 79.70 | 81.50 | 79.50 | 81.25 | 81.25 | 1.12% | 9,120,919 |
| Nov 25, 2025 | 77.15 | 81.00 | 77.15 | 80.35 | 80.35 | 3.15% | 9,700,112 |
| Nov 24, 2025 | 78.20 | 79.90 | 77.89 | 77.90 | 77.90 | 0.13% | 5,685,436 |
| Nov 21, 2025 | 75.05 | 77.80 | 75.05 | 77.80 | 77.80 | 1.10% | 13,932,580 |
| Nov 20, 2025 | 77.70 | 77.70 | 76.30 | 76.95 | 76.95 | -0.13% | 4,275,060 |
| Nov 19, 2025 | 78.75 | 78.75 | 76.38 | 77.05 | 77.05 | -0.06% | 4,261,914 |
| Nov 18, 2025 | 77.20 | 78.35 | 76.64 | 77.10 | 77.10 | -2.28% | 8,344,807 |
| Nov 17, 2025 | 79.05 | 79.70 | 78.25 | 78.90 | 78.90 | -0.13% | 3,402,443 |
| Nov 14, 2025 | 78.50 | 79.30 | 77.80 | 79.00 | 79.00 | -1.06% | 7,876,914 |
| Nov 13, 2025 | 81.65 | 82.03 | 79.85 | 79.85 | 79.85 | -2.20% | 5,151,432 |
| Nov 12, 2025 | 80.90 | 82.90 | 79.95 | 81.65 | 81.65 | 0.80% | 7,282,358 |
| Nov 11, 2025 | 80.30 | 81.00 | 79.55 | 81.00 | 81.00 | 1.25% | 10,459,980 |
| Nov 10, 2025 | 78.00 | 80.45 | 77.65 | 80.00 | 80.00 | 1.33% | 15,884,370 |
| Nov 7, 2025 | 77.90 | 81.35 | 76.55 | 78.95 | 78.95 | 16.62% | 46,914,840 |
| Nov 6, 2025 | 68.55 | 68.75 | 66.70 | 67.70 | 67.70 | -1.17% | 13,644,210 |
| Nov 5, 2025 | 67.90 | 69.00 | 66.75 | 68.50 | 68.50 | 1.63% | 6,022,669 |
| Nov 4, 2025 | 68.50 | 68.50 | 67.00 | 67.40 | 67.40 | -1.68% | 12,911,830 |
| Nov 3, 2025 | 69.70 | 69.90 | 68.55 | 68.55 | 68.55 | -1.58% | 6,595,408 |
| Oct 31, 2025 | 70.10 | 70.15 | 69.00 | 69.65 | 69.65 | -0.43% | 6,234,653 |
| Oct 30, 2025 | 70.00 | 70.70 | 69.40 | 69.95 | 69.95 | -0.50% | 32,250,260 |
| Oct 29, 2025 | 70.15 | 70.55 | 69.65 | 70.30 | 70.30 | 0.21% | 15,535,170 |
| Oct 28, 2025 | 70.05 | 70.57 | 69.30 | 70.15 | 70.15 | -0.14% | 7,345,940 |
| Oct 27, 2025 | 71.05 | 71.15 | 69.85 | 70.25 | 70.25 | -0.71% | 50,672,130 |
| Oct 24, 2025 | 69.50 | 71.45 | 69.15 | 70.75 | 70.75 | 1.80% | 38,700,760 |
| Oct 23, 2025 | 68.00 | 69.80 | 68.00 | 69.50 | 69.50 | 1.98% | 12,840,020 |
| Oct 22, 2025 | 67.80 | 70.00 | 65.70 | 68.15 | 68.15 | -8.58% | 46,710,590 |
| Oct 21, 2025 | 75.45 | 75.45 | 72.90 | 74.55 | 74.55 | -0.07% | 2,602,883 |
| Oct 20, 2025 | 75.00 | 75.00 | 73.30 | 74.60 | 74.60 | 0.34% | 3,830,443 |
| Oct 17, 2025 | 73.60 | 74.65 | 72.55 | 74.35 | 74.35 | 0.13% | 4,925,658 |
| Oct 16, 2025 | 74.70 | 75.15 | 73.85 | 74.25 | 74.25 | -2.81% | 6,872,675 |
| Oct 15, 2025 | 75.90 | 76.55 | 75.05 | 76.40 | 74.70 | 0.99% | 13,889,410 |
| Oct 14, 2025 | 76.00 | 76.45 | 75.55 | 75.65 | 73.97 | -0.59% | 5,016,994 |
| Oct 13, 2025 | 75.30 | 76.95 | 75.25 | 76.10 | 74.41 | 0.33% | 3,657,238 |
| Oct 10, 2025 | 77.25 | 77.25 | 75.50 | 75.85 | 74.16 | - | 4,164,817 |
| Oct 9, 2025 | 76.00 | 76.85 | 75.80 | 75.85 | 74.16 | -0.26% | 7,007,623 |
| Oct 8, 2025 | 76.60 | 77.18 | 75.75 | 76.05 | 74.36 | -0.46% | 5,038,865 |
| Oct 7, 2025 | 75.50 | 77.10 | 75.50 | 76.40 | 74.70 | 0.39% | 5,087,373 |
| Oct 6, 2025 | 78.95 | 78.95 | 75.80 | 76.10 | 74.41 | -1.81% | 8,655,337 |
| Oct 3, 2025 | 79.40 | 81.10 | 77.10 | 77.50 | 75.78 | -2.52% | 8,494,313 |
| Oct 2, 2025 | 80.80 | 81.40 | 79.03 | 79.50 | 77.73 | -1.61% | 5,265,736 |
| Oct 1, 2025 | 80.35 | 80.87 | 79.05 | 80.80 | 79.00 | 1.06% | 4,925,389 |
| Sep 30, 2025 | 77.80 | 80.45 | 77.80 | 79.95 | 78.17 | 0.44% | 8,863,319 |
| Sep 29, 2025 | 79.50 | 80.20 | 78.05 | 79.60 | 77.83 | 0.82% | 3,971,687 |