ITV plc (LON:ITV)
London
· Delayed Price · Currency is GBP · Price in GBX 85.20
+0.95 (1.13%)
At close: Mar 9, 2026
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.20 | 87.35 | 83.75 | 85.20 | 85.20 | 1.13% | 14,405,275 |
| Mar 6, 2026 | 83.00 | 84.87 | 80.85 | 84.25 | 84.25 | 7.32% | 13,448,790 |
| Mar 5, 2026 | 78.40 | 82.00 | 76.65 | 78.50 | 78.50 | 1.09% | 13,187,900 |
| Mar 4, 2026 | 76.20 | 77.65 | 75.65 | 77.65 | 77.65 | 1.50% | 7,692,152 |
| Mar 3, 2026 | 80.45 | 80.45 | 76.00 | 76.50 | 76.50 | -2.17% | 5,548,830 |
| Mar 2, 2026 | 79.35 | 80.70 | 77.70 | 78.20 | 78.20 | -2.07% | 5,579,518 |
| Feb 27, 2026 | 79.20 | 80.20 | 78.50 | 79.85 | 79.85 | 1.01% | 11,858,669 |
| Feb 26, 2026 | 78.80 | 79.20 | 76.80 | 79.05 | 79.05 | 0.57% | 7,307,991 |
| Feb 25, 2026 | 78.95 | 79.45 | 77.50 | 78.60 | 78.60 | -0.44% | 8,432,907 |
| Feb 24, 2026 | 80.00 | 80.40 | 78.85 | 78.95 | 78.95 | -0.82% | 9,200,644 |
| Feb 23, 2026 | 81.35 | 81.35 | 78.90 | 79.60 | 79.60 | -1.30% | 13,222,230 |
| Feb 20, 2026 | 80.00 | 81.15 | 79.45 | 80.65 | 80.65 | 0.81% | 6,644,918 |
| Feb 19, 2026 | 80.65 | 81.80 | 80.00 | 80.00 | 80.00 | -0.74% | 6,854,271 |
| Feb 18, 2026 | 80.15 | 81.25 | 79.50 | 80.60 | 80.60 | 0.88% | 4,556,093 |
| Feb 17, 2026 | 79.00 | 80.00 | 78.95 | 79.90 | 79.90 | 1.46% | 3,528,786 |
| Feb 16, 2026 | 82.45 | 82.45 | 78.40 | 78.75 | 78.75 | -2.17% | 15,646,020 |
| Feb 13, 2026 | 81.20 | 81.55 | 79.60 | 80.50 | 80.50 | -0.62% | 4,269,380 |
| Feb 12, 2026 | 82.35 | 83.35 | 81.00 | 81.00 | 81.00 | -1.10% | 7,548,120 |
| Feb 11, 2026 | 84.60 | 84.60 | 81.30 | 81.90 | 81.90 | -2.21% | 6,436,429 |
| Feb 10, 2026 | 84.00 | 84.40 | 83.50 | 83.75 | 83.75 | - | 5,824,883 |
| Feb 9, 2026 | 84.80 | 85.13 | 82.50 | 83.75 | 83.75 | 0.06% | 3,105,439 |
| Feb 6, 2026 | 82.90 | 84.05 | 81.60 | 83.70 | 83.70 | 1.03% | 8,859,470 |
| Feb 5, 2026 | 83.10 | 83.10 | 81.65 | 82.85 | 82.85 | 0.24% | 5,234,623 |
| Feb 4, 2026 | 81.70 | 83.65 | 81.10 | 82.65 | 82.65 | 1.16% | 8,006,496 |
| Feb 3, 2026 | 84.55 | 84.55 | 80.80 | 81.70 | 81.70 | -2.16% | 14,256,090 |
| Feb 2, 2026 | 81.00 | 83.50 | 80.60 | 83.50 | 83.50 | 2.77% | 14,210,745 |
| Jan 30, 2026 | 80.65 | 81.75 | 79.85 | 81.25 | 81.25 | 1.06% | 9,344,098 |
| Jan 29, 2026 | 82.15 | 82.20 | 80.40 | 80.40 | 80.40 | -1.71% | 5,765,545 |
| Jan 28, 2026 | 82.35 | 82.40 | 81.50 | 81.80 | 81.80 | -1.15% | 4,592,255 |
| Jan 27, 2026 | 82.50 | 82.90 | 81.40 | 82.75 | 82.75 | 0.98% | 7,169,026 |
| Jan 26, 2026 | 82.00 | 82.00 | 81.35 | 81.95 | 81.95 | 0.61% | 3,475,568 |
| Jan 23, 2026 | 80.50 | 81.45 | 80.18 | 81.45 | 81.45 | 0.87% | 4,777,194 |
| Jan 22, 2026 | 80.00 | 80.75 | 78.70 | 80.75 | 80.75 | 1.89% | 11,472,480 |
| Jan 21, 2026 | 79.90 | 80.25 | 78.68 | 79.25 | 79.25 | -0.88% | 13,885,560 |
| Jan 20, 2026 | 79.55 | 80.25 | 78.60 | 79.95 | 79.95 | 0.69% | 5,281,507 |
| Jan 19, 2026 | 80.30 | 80.30 | 79.05 | 79.40 | 79.40 | -1.61% | 4,710,856 |
| Jan 16, 2026 | 82.50 | 82.50 | 80.35 | 80.70 | 80.70 | -0.62% | 4,159,489 |
| Jan 15, 2026 | 79.55 | 81.20 | 79.40 | 81.20 | 81.20 | 2.07% | 5,331,335 |
| Jan 14, 2026 | 80.55 | 81.20 | 78.95 | 79.55 | 79.55 | -1.49% | 4,704,556 |
| Jan 13, 2026 | 81.20 | 81.25 | 80.15 | 80.75 | 80.75 | -0.68% | 8,794,252 |
| Jan 12, 2026 | 81.20 | 81.40 | 80.20 | 81.30 | 81.30 | 0.12% | 5,610,630 |
| Jan 9, 2026 | 80.30 | 81.50 | 80.10 | 81.20 | 81.20 | 1.50% | 5,460,646 |
| Jan 8, 2026 | 79.90 | 80.30 | 78.95 | 80.00 | 80.00 | -0.19% | 11,235,220 |
| Jan 7, 2026 | 81.45 | 81.45 | 78.95 | 80.15 | 80.15 | - | 15,403,183 |
| Jan 6, 2026 | 81.15 | 81.30 | 79.88 | 80.15 | 80.15 | -0.50% | 4,000,088 |
| Jan 5, 2026 | 81.60 | 81.60 | 79.85 | 80.55 | 80.55 | 0.19% | 5,627,172 |
| Jan 2, 2026 | 82.90 | 82.90 | 80.40 | 80.40 | 80.40 | -2.37% | 3,044,498 |
| Dec 31, 2025 | 83.00 | 83.00 | 82.12 | 82.35 | 82.35 | -0.30% | 1,007,039 |
| Dec 30, 2025 | 81.70 | 82.60 | 81.20 | 82.60 | 82.60 | 1.47% | 3,219,974 |
| Dec 29, 2025 | 81.60 | 82.00 | 81.05 | 81.40 | 81.40 | -0.06% | 2,781,458 |
| Dec 24, 2025 | 82.30 | 82.30 | 80.65 | 81.45 | 81.45 | 0.43% | 1,590,689 |
| Dec 23, 2025 | 80.75 | 81.10 | 80.30 | 81.10 | 81.10 | 0.56% | 4,119,909 |
| Dec 22, 2025 | 80.70 | 81.25 | 80.21 | 80.65 | 80.65 | -0.55% | 15,091,940 |
| Dec 19, 2025 | 83.50 | 83.50 | 81.10 | 81.10 | 81.10 | -1.82% | 27,095,740 |
| Dec 18, 2025 | 82.70 | 82.70 | 81.50 | 82.60 | 82.60 | 0.67% | 18,545,380 |
| Dec 17, 2025 | 82.45 | 82.80 | 81.65 | 82.05 | 82.05 | 0.18% | 12,038,330 |
| Dec 16, 2025 | 82.85 | 84.50 | 81.25 | 81.90 | 81.90 | -0.67% | 16,166,690 |
| Dec 15, 2025 | 83.20 | 83.55 | 82.45 | 82.45 | 82.45 | -0.48% | 6,471,486 |
| Dec 12, 2025 | 83.25 | 83.75 | 82.26 | 82.85 | 82.85 | -0.12% | 3,847,144 |
| Dec 11, 2025 | 83.50 | 84.70 | 81.60 | 82.95 | 82.95 | 0.73% | 5,805,983 |
| Dec 10, 2025 | 81.40 | 82.82 | 80.60 | 82.35 | 82.35 | 1.17% | 16,142,590 |
| Dec 9, 2025 | 80.35 | 81.75 | 79.60 | 81.40 | 81.40 | 1.12% | 14,763,670 |
| Dec 8, 2025 | 82.25 | 82.80 | 80.40 | 80.50 | 80.50 | -2.07% | 4,290,252 |
| 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 |