ITV plc (LON:ITV)
London
· Delayed Price · Currency is GBP · Price in GBX 78.95
+0.45 (0.57%)
Sep 26, 2025, 5:27 PM BST
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.00 | 79.70 | 77.35 | 78.95 | 78.95 | 0.57% | 3,952,606 |
| Sep 25, 2025 | 78.90 | 79.05 | 78.00 | 78.50 | 78.50 | -0.19% | 3,124,036 |
| Sep 24, 2025 | 78.70 | 79.00 | 78.10 | 78.65 | 78.65 | -0.06% | 2,326,766 |
| Sep 23, 2025 | 78.30 | 80.40 | 78.30 | 78.70 | 78.70 | -0.94% | 4,711,680 |
| Sep 22, 2025 | 79.30 | 79.95 | 78.70 | 79.45 | 79.45 | 0.32% | 3,513,523 |
| Sep 19, 2025 | 80.25 | 80.75 | 78.35 | 79.20 | 79.20 | -1.61% | 15,539,554 |
| Sep 18, 2025 | 79.70 | 80.55 | 79.10 | 80.50 | 80.50 | 0.50% | 5,761,427 |
| Sep 17, 2025 | 81.90 | 83.05 | 76.60 | 80.10 | 80.10 | -2.38% | 11,215,334 |
| Sep 16, 2025 | 82.50 | 83.20 | 81.70 | 82.05 | 82.05 | -0.91% | 3,885,912 |
| Sep 15, 2025 | 82.35 | 83.65 | 81.55 | 82.80 | 82.80 | 1.85% | 3,929,008 |
| Sep 12, 2025 | 80.15 | 81.60 | 80.15 | 81.30 | 81.30 | -0.06% | 2,991,322 |
| Sep 11, 2025 | 80.95 | 82.20 | 80.10 | 81.35 | 81.35 | 0.87% | 2,911,000 |
| Sep 10, 2025 | 82.60 | 82.95 | 80.40 | 80.65 | 80.65 | -2.06% | 5,184,727 |
| Sep 9, 2025 | 81.00 | 83.35 | 81.00 | 82.35 | 82.35 | -0.36% | 3,594,004 |
| Sep 8, 2025 | 82.55 | 83.85 | 81.65 | 82.65 | 82.65 | 0.18% | 2,048,014 |
| Sep 5, 2025 | 82.75 | 83.50 | 81.90 | 82.50 | 82.50 | -0.36% | 3,548,538 |
| Sep 4, 2025 | 78.45 | 82.85 | 78.45 | 82.80 | 82.80 | 2.99% | 5,443,961 |
| Sep 3, 2025 | 79.45 | 80.45 | 78.35 | 80.40 | 80.40 | 1.71% | 3,899,396 |
| Sep 2, 2025 | 82.05 | 82.75 | 78.80 | 79.05 | 79.05 | -3.01% | 5,033,565 |
| Sep 1, 2025 | 82.15 | 82.20 | 80.90 | 81.50 | 81.50 | -0.06% | 1,893,564 |
| Aug 29, 2025 | 82.80 | 82.80 | 81.40 | 81.55 | 81.55 | -0.67% | 3,758,348 |
| Aug 28, 2025 | 81.05 | 82.35 | 80.70 | 82.10 | 82.10 | 1.30% | 3,774,055 |
| Aug 27, 2025 | 81.55 | 82.35 | 80.35 | 81.05 | 81.05 | -1.46% | 7,863,127 |
| Aug 26, 2025 | 83.45 | 83.65 | 82.25 | 82.25 | 82.25 | -1.61% | 6,227,406 |
| Aug 22, 2025 | 82.90 | 83.75 | 82.30 | 83.60 | 83.60 | 1.46% | 3,965,215 |
| Aug 21, 2025 | 83.10 | 83.10 | 81.40 | 82.40 | 82.40 | -0.36% | 1,871,693 |
| Aug 20, 2025 | 80.25 | 83.10 | 80.25 | 82.70 | 82.70 | 1.35% | 2,978,928 |
| Aug 19, 2025 | 81.20 | 82.05 | 80.90 | 81.60 | 81.60 | 0.37% | 4,126,146 |
| Aug 18, 2025 | 80.60 | 82.30 | 80.60 | 81.30 | 81.30 | -0.55% | 26,919,618 |
| Aug 15, 2025 | 82.20 | 82.60 | 80.15 | 81.75 | 81.75 | -0.24% | 3,847,847 |
| Aug 14, 2025 | 82.90 | 82.90 | 81.05 | 81.95 | 81.95 | 0.24% | 7,065,017 |
| Aug 13, 2025 | 82.75 | 82.75 | 80.75 | 81.75 | 81.75 | 0.55% | 9,255,946 |
| Aug 12, 2025 | 81.90 | 82.80 | 81.15 | 81.30 | 81.30 | -0.61% | 6,569,653 |
| Aug 11, 2025 | 81.95 | 82.15 | 80.90 | 81.80 | 81.80 | 0.12% | 4,063,978 |
| Aug 8, 2025 | 83.30 | 83.30 | 81.15 | 81.70 | 81.70 | - | 7,444,720 |
| Aug 7, 2025 | 80.00 | 81.70 | 80.00 | 81.70 | 81.70 | 0.99% | 3,952,758 |
| Aug 6, 2025 | 81.00 | 81.10 | 80.20 | 80.90 | 80.90 | 0.62% | 6,096,012 |
| Aug 5, 2025 | 80.00 | 81.21 | 80.00 | 80.40 | 80.40 | -0.06% | 6,584,520 |
| Aug 4, 2025 | 81.05 | 81.70 | 80.00 | 80.45 | 80.45 | -1.59% | 7,567,961 |
| Aug 1, 2025 | 82.00 | 82.50 | 81.40 | 81.75 | 81.75 | -0.67% | 4,349,353 |
| Jul 31, 2025 | 81.40 | 82.95 | 81.15 | 82.30 | 82.30 | 0.43% | 7,535,566 |
| Jul 30, 2025 | 82.50 | 83.35 | 80.95 | 81.95 | 81.95 | -0.61% | 5,579,663 |
| Jul 29, 2025 | 84.00 | 84.00 | 82.22 | 82.45 | 82.45 | -0.12% | 7,313,256 |
| Jul 28, 2025 | 85.60 | 86.45 | 81.76 | 82.55 | 82.55 | -3.68% | 10,034,043 |
| Jul 25, 2025 | 88.30 | 88.90 | 84.50 | 85.70 | 85.70 | -2.39% | 14,720,673 |
| Jul 24, 2025 | 82.50 | 88.25 | 80.30 | 87.80 | 87.80 | 13.29% | 26,039,431 |
| Jul 23, 2025 | 78.40 | 79.45 | 77.25 | 77.50 | 77.50 | -0.64% | 5,619,349 |
| Jul 22, 2025 | 78.40 | 79.90 | 77.38 | 78.00 | 78.00 | -2.01% | 5,753,618 |
| Jul 21, 2025 | 81.20 | 81.20 | 79.40 | 79.60 | 79.60 | -0.06% | 3,786,668 |
| Jul 18, 2025 | 80.15 | 80.30 | 79.60 | 79.65 | 79.65 | -0.06% | 4,583,373 |