ITV PLC ITV
LSE · United Kingdom · Consumer Services
GBp 66.50-1.25 (-1.85%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 66.50 | -1.85% | GBp 67.25 | GBp 68.30 | GBp 66.50 | 9.40M |
| 2026-09-30 | GBp 67.75 | -0.29% | GBp 67.90 | GBp 68.15 | GBp 67.00 | 22.44M |
| 2026-09-29 | GBp 67.95 | -0.07% | GBp 68.00 | GBp 69.00 | GBp 67.55 | 6.99M |
| 2026-09-28 | GBp 68.00 | -0.80% | GBp 68.45 | GBp 69.70 | GBp 68.00 | 6.01M |
| 2026-09-25 | GBp 68.55 | +0.73% | GBp 67.70 | GBp 69.05 | GBp 67.61 | 5.04M |
| 2026-09-24 | GBp 68.05 | +0.22% | GBp 67.60 | GBp 69.05 | GBp 67.60 | 6.75M |
| 2026-09-23 | GBp 67.90 | -1.24% | GBp 70.00 | GBp 70.00 | GBp 67.70 | 8.53M |
| 2026-09-22 | GBp 68.75 | -1.22% | GBp 70.00 | GBp 70.20 | GBp 68.75 | 9.80M |
| 2026-09-21 | GBp 69.60 | +0.94% | GBp 69.55 | GBp 69.60 | GBp 68.15 | 11.26M |
| 2026-09-18 | GBp 68.95 | -0.93% | GBp 69.60 | GBp 71.10 | GBp 68.95 | 31.04M |
| 2026-09-17 | GBp 69.60 | -0.22% | GBp 70.80 | GBp 70.80 | GBp 69.55 | 10.96M |
| 2026-09-16 | GBp 69.75 | +1.01% | GBp 69.45 | GBp 69.75 | GBp 68.95 | 9.10M |
| 2026-09-15 | GBp 69.05 | -1.78% | GBp 70.00 | GBp 70.75 | GBp 69.05 | 12.26M |
| 2026-09-14 | GBp 70.30 | -0.21% | GBp 70.40 | GBp 70.95 | GBp 69.55 | 5.11M |
| 2026-09-11 | GBp 70.45 | +1.59% | GBp 69.35 | GBp 70.47 | GBp 69.21 | 5.62M |
| 2026-09-10 | GBp 69.35 | -0.93% | GBp 69.20 | GBp 70.30 | GBp 69.00 | 7.38M |
| 2026-09-09 | GBp 70.00 | -0.64% | GBp 69.20 | GBp 70.50 | GBp 69.20 | 6.30M |
| 2026-09-08 | GBp 70.45 | +0.64% | GBp 69.95 | GBp 70.65 | GBp 69.45 | 5.80M |
| 2026-09-07 | GBp 70.00 | -1.55% | GBp 70.85 | GBp 72.70 | GBp 70.00 | 3.93M |
| 2026-09-04 | GBp 71.10 | -0.28% | GBp 71.05 | GBp 71.60 | GBp 70.10 | 11.66M |
| 2026-09-03 | GBp 71.30 | +1.49% | GBp 69.75 | GBp 71.55 | GBp 69.75 | 9.33M |
| 2026-09-02 | GBp 70.25 | -0.14% | GBp 69.90 | GBp 70.40 | GBp 69.20 | 10.00M |
| 2026-09-01 | GBp 70.35 | -0.92% | GBp 70.45 | GBp 71.15 | GBp 69.95 | 10.22M |
| 2026-08-28 | GBp 71.00 | -0.49% | GBp 71.55 | GBp 71.80 | GBp 70.60 | 9.41M |
| 2026-08-27 | GBp 71.35 | -0.83% | GBp 71.85 | GBp 72.35 | GBp 71.35 | 6.11M |
| 2026-08-26 | GBp 71.95 | -1.03% | GBp 73.95 | GBp 73.95 | GBp 71.75 | 5.76M |
| 2026-08-25 | GBp 72.70 | +0.69% | GBp 71.10 | GBp 73.20 | GBp 71.10 | 4.50M |
| 2026-08-24 | GBp 72.20 | +0.49% | GBp 72.20 | GBp 72.45 | GBp 71.40 | 3.13M |
| 2026-08-21 | GBp 71.85 | +0.07% | GBp 71.00 | GBp 72.05 | GBp 71.00 | 2.90M |
| 2026-08-20 | GBp 71.80 | -0.76% | GBp 71.00 | GBp 72.45 | GBp 71.00 | 4.20M |
| 2026-08-19 | GBp 72.35 | +1.19% | GBp 70.60 | GBp 72.45 | GBp 70.60 | 4.57M |
| 2026-08-18 | GBp 71.50 | +0.63% | GBp 71.95 | GBp 72.30 | GBp 70.80 | 22.25M |
| 2026-08-17 | GBp 71.05 | -0.63% | GBp 71.95 | GBp 71.95 | GBp 70.45 | 7.34M |
| 2026-08-14 | GBp 71.50 | -0.21% | GBp 72.00 | GBp 72.00 | GBp 70.40 | 18.62M |
| 2026-08-13 | GBp 71.65 | +0.35% | GBp 71.05 | GBp 71.80 | GBp 70.55 | 11.85M |
| 2026-08-12 | GBp 71.40 | +0.71% | GBp 71.80 | GBp 72.00 | GBp 70.25 | 12.84M |
| 2026-08-11 | GBp 70.90 | -1.25% | GBp 73.00 | GBp 73.00 | GBp 70.90 | 11.97M |
| 2026-08-10 | GBp 71.80 | -1.64% | GBp 73.10 | GBp 73.80 | GBp 71.45 | 11.01M |
| 2026-08-07 | GBp 73.00 | -0.34% | GBp 73.10 | GBp 73.96 | GBp 72.95 | 7.99M |
| 2026-08-06 | GBp 73.25 | +1.74% | GBp 73.00 | GBp 73.50 | GBp 72.20 | 9.79M |
| 2026-08-05 | GBp 72.00 | -1.84% | GBp 73.75 | GBp 74.00 | GBp 72.00 | 27.13M |
| 2026-08-04 | GBp 73.35 | +0.27% | GBp 73.35 | GBp 75.00 | GBp 72.66 | 11.82M |
| 2026-08-03 | GBp 73.15 | -1.48% | GBp 74.55 | GBp 75.50 | GBp 72.82 | 10.97M |
| 2026-07-31 | GBp 74.25 | -1.39% | GBp 74.60 | GBp 76.40 | GBp 73.55 | 14.54M |
| 2026-07-30 | GBp 75.30 | -0.79% | GBp 75.55 | GBp 76.20 | GBp 73.90 | 7.67M |
| 2026-07-29 | GBp 75.90 | +0.33% | GBp 76.00 | GBp 76.95 | GBp 74.65 | 7.02M |
| 2026-07-28 | GBp 75.65 | +1.41% | GBp 74.15 | GBp 75.65 | GBp 73.30 | 6.76M |
| 2026-07-27 | GBp 74.60 | +2.12% | GBp 73.65 | GBp 75.35 | GBp 73.35 | 11.30M |
| 2026-07-24 | GBp 73.05 | +0.48% | GBp 73.75 | GBp 73.75 | GBp 72.30 | 6.41M |
| 2026-07-23 | GBp 72.70 | -1.82% | GBp 73.75 | GBp 74.55 | GBp 72.15 | 5.77M |
| 2026-07-22 | GBp 74.05 | -0.07% | GBp 74.25 | GBp 74.60 | GBp 72.75 | 22.04M |
| 2026-07-21 | GBp 74.10 | +1.16% | GBp 73.00 | GBp 74.80 | GBp 72.30 | 13.25M |
| 2026-07-20 | GBp 73.25 | +0.21% | GBp 73.80 | GBp 73.80 | GBp 72.64 | 8.63M |
| 2026-07-17 | GBp 73.10 | +0.07% | GBp 72.20 | GBp 73.80 | GBp 72.20 | 9.78M |
| 2026-07-16 | GBp 73.05 | -0.14% | GBp 72.65 | GBp 73.60 | GBp 72.20 | 10.17M |
| 2026-07-15 | GBp 73.15 | +1.81% | GBp 73.80 | GBp 73.80 | GBp 71.00 | 18.00M |
| 2026-07-14 | GBp 71.85 | -3.56% | GBp 74.00 | GBp 74.50 | GBp 71.85 | 12.84M |
| 2026-07-13 | GBp 74.50 | +0.81% | GBp 74.20 | GBp 76.45 | GBp 73.15 | 9.12M |
| 2026-07-10 | GBp 73.90 | -0.07% | GBp 74.00 | GBp 74.70 | GBp 73.25 | 8.45M |
| 2026-07-09 | GBp 73.95 | +1.23% | GBp 73.25 | GBp 74.45 | GBp 72.70 | 14.55M |
| 2026-07-08 | GBp 73.05 | -3.69% | GBp 75.40 | GBp 76.00 | GBp 72.85 | 14.42M |
| 2026-07-07 | GBp 75.85 | -7.27% | GBp 78.60 | GBp 80.50 | GBp 75.35 | 22.22M |
| 2026-07-06 | GBp 81.80 | +0.06% | GBp 83.70 | GBp 83.80 | GBp 80.81 | 13.24M |
| 2026-07-03 | GBp 81.75 | +0.12% | GBp 82.05 | GBp 82.75 | GBp 81.40 | 5.07M |
| 2026-07-02 | GBp 81.65 | -0.43% | GBp 81.55 | GBp 82.65 | GBp 80.65 | 5.11M |
| 2026-07-01 | GBp 82.00 | +1.74% | GBp 80.70 | GBp 82.00 | GBp 79.80 | 8.21M |
| 2026-06-30 | GBp 80.60 | -1.71% | GBp 82.15 | GBp 82.65 | GBp 80.60 | 8.29M |
| 2026-06-29 | GBp 82.00 | +0.31% | GBp 82.50 | GBp 83.95 | GBp 81.92 | 5.21M |
| 2026-06-26 | GBp 81.75 | -0.06% | GBp 81.85 | GBp 82.45 | GBp 79.28 | 14.75M |
| 2026-06-25 | GBp 81.80 | +2.38% | GBp 80.15 | GBp 83.04 | GBp 79.40 | 11.39M |
| 2026-06-24 | GBp 79.90 | +0.31% | GBp 79.75 | GBp 80.80 | GBp 79.05 | 5.91M |
| 2026-06-23 | GBp 79.65 | -0.56% | GBp 79.80 | GBp 80.05 | GBp 79.06 | 4.30M |
| 2026-06-22 | GBp 80.10 | -0.62% | GBp 80.55 | GBp 81.95 | GBp 79.30 | 22.67M |
| 2026-06-19 | GBp 80.60 | 0.00% | GBp 80.50 | GBp 82.15 | GBp 79.90 | 22.83M |
| 2026-06-18 | GBp 80.60 | -0.86% | GBp 80.30 | GBp 81.40 | GBp 79.30 | 5.76M |
| 2026-06-17 | GBp 81.30 | -0.06% | GBp 82.00 | GBp 82.45 | GBp 80.95 | 7.67M |
| 2026-06-16 | GBp 81.35 | +0.81% | GBp 80.90 | GBp 81.70 | GBp 80.55 | 8.32M |
| 2026-06-15 | GBp 80.70 | -2.42% | GBp 83.80 | GBp 83.90 | GBp 80.15 | 7.67M |
| 2026-06-12 | GBp 82.70 | +0.79% | GBp 82.00 | GBp 83.29 | GBp 82.00 | 4.88M |
| 2026-06-11 | GBp 82.05 | -0.67% | GBp 81.00 | GBp 83.30 | GBp 81.00 | 15.40M |
| 2026-06-10 | GBp 82.60 | +0.67% | GBp 82.35 | GBp 83.55 | GBp 81.60 | 3.35M |
| 2026-06-09 | GBp 82.05 | -0.79% | GBp 82.70 | GBp 84.30 | GBp 81.65 | 4.43M |
| 2026-06-08 | GBp 82.70 | +0.06% | GBp 82.25 | GBp 83.55 | GBp 81.90 | 4.47M |
| 2026-06-05 | GBp 82.65 | -0.06% | GBp 82.65 | GBp 84.20 | GBp 81.95 | 5.81M |
| 2026-06-04 | GBp 82.70 | +1.35% | GBp 82.40 | GBp 82.80 | GBp 79.80 | 3.13M |
| 2026-06-03 | GBp 81.60 | -1.03% | GBp 83.00 | GBp 83.07 | GBp 81.20 | 12.31M |
| 2026-06-02 | GBp 82.45 | -0.36% | GBp 83.00 | GBp 84.25 | GBp 81.30 | 6.31M |
| 2026-06-01 | GBp 82.75 | +0.67% | GBp 82.25 | GBp 82.75 | GBp 80.85 | 5.86M |
| 2026-05-29 | GBp 82.20 | +0.61% | GBp 82.30 | GBp 83.45 | GBp 81.70 | 14.38M |
| 2026-05-28 | GBp 81.70 | +0.12% | GBp 81.65 | GBp 81.70 | GBp 80.60 | 4.48M |