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 |
| Sep 26, 2025 | 78.00 | 79.70 | 77.35 | 78.95 | 77.19 | 0.57% | 3,952,615 |
| Sep 25, 2025 | 78.90 | 79.05 | 78.00 | 78.50 | 76.75 | -0.19% | 3,124,035 |
| Sep 24, 2025 | 78.70 | 79.00 | 78.10 | 78.65 | 76.90 | -0.06% | 2,326,767 |
| Sep 23, 2025 | 78.30 | 80.40 | 78.30 | 78.70 | 76.95 | -0.94% | 4,711,676 |
| Sep 22, 2025 | 79.30 | 79.95 | 78.70 | 79.45 | 77.68 | 0.32% | 3,513,503 |
| Sep 19, 2025 | 80.25 | 80.75 | 78.35 | 79.20 | 77.44 | -1.61% | 15,539,550 |
| Sep 18, 2025 | 79.70 | 80.55 | 79.10 | 80.50 | 78.71 | 0.50% | 5,761,426 |
| Sep 17, 2025 | 81.90 | 83.05 | 76.60 | 80.10 | 78.32 | -2.38% | 11,215,330 |
| Sep 16, 2025 | 82.50 | 83.20 | 81.70 | 82.05 | 80.22 | -0.91% | 3,885,910 |
| Sep 15, 2025 | 82.35 | 83.65 | 81.55 | 82.80 | 80.96 | 1.85% | 3,929,008 |
| Sep 12, 2025 | 80.15 | 81.60 | 80.15 | 81.30 | 79.49 | -0.06% | 2,991,322 |
| Sep 11, 2025 | 80.95 | 82.20 | 80.10 | 81.35 | 79.54 | 0.87% | 2,911,000 |
| Sep 10, 2025 | 82.60 | 82.95 | 80.40 | 80.65 | 78.86 | -2.06% | 5,184,728 |
| Sep 9, 2025 | 81.00 | 83.35 | 81.00 | 82.35 | 80.52 | -0.36% | 3,593,995 |
| Sep 8, 2025 | 82.55 | 83.85 | 81.65 | 82.65 | 80.81 | 0.18% | 2,048,014 |
| Sep 5, 2025 | 82.75 | 83.50 | 81.90 | 82.50 | 80.66 | -0.36% | 3,548,535 |
| Sep 4, 2025 | 78.45 | 82.85 | 78.45 | 82.80 | 80.96 | 2.99% | 5,443,960 |
| Sep 3, 2025 | 79.45 | 80.45 | 78.35 | 80.40 | 78.61 | 1.71% | 3,899,387 |
| Sep 2, 2025 | 82.05 | 82.75 | 78.80 | 79.05 | 77.29 | -3.01% | 5,033,566 |
| Sep 1, 2025 | 82.15 | 82.20 | 80.90 | 81.50 | 79.69 | -0.06% | 1,893,556 |
| Aug 29, 2025 | 82.80 | 82.80 | 81.40 | 81.55 | 79.74 | -0.67% | 3,758,348 |
| Aug 28, 2025 | 81.05 | 82.35 | 80.70 | 82.10 | 80.27 | 1.30% | 3,774,056 |
| Aug 27, 2025 | 81.55 | 82.35 | 80.35 | 81.05 | 79.25 | -1.46% | 7,863,127 |
| Aug 26, 2025 | 83.45 | 83.65 | 82.25 | 82.25 | 80.42 | -1.61% | 6,227,407 |
| Aug 22, 2025 | 82.90 | 83.75 | 82.30 | 83.60 | 81.74 | 1.46% | 3,965,216 |
| Aug 21, 2025 | 83.10 | 83.10 | 81.40 | 82.40 | 80.57 | -0.36% | 1,871,690 |
| Aug 20, 2025 | 80.25 | 83.10 | 80.25 | 82.70 | 80.86 | 1.35% | 2,978,929 |
| Aug 19, 2025 | 81.20 | 82.05 | 80.90 | 81.60 | 79.78 | 0.37% | 4,126,146 |
| Aug 18, 2025 | 80.60 | 82.30 | 80.60 | 81.30 | 79.49 | -0.55% | 26,919,600 |
| Aug 15, 2025 | 82.20 | 82.60 | 80.15 | 81.75 | 79.93 | -0.24% | 3,847,847 |
| Aug 14, 2025 | 82.90 | 82.90 | 81.05 | 81.95 | 80.13 | 0.24% | 7,065,016 |
| Aug 13, 2025 | 82.75 | 82.75 | 80.75 | 81.75 | 79.93 | 0.55% | 9,255,945 |
| Aug 12, 2025 | 81.90 | 82.80 | 81.15 | 81.30 | 79.49 | -0.61% | 6,569,653 |
| Aug 11, 2025 | 81.95 | 82.15 | 80.90 | 81.80 | 79.98 | 0.12% | 4,063,978 |
| Aug 8, 2025 | 83.30 | 83.30 | 81.15 | 81.70 | 79.88 | - | 7,444,720 |
| Aug 7, 2025 | 80.00 | 81.70 | 80.00 | 81.70 | 79.88 | 0.99% | 3,952,759 |
| Aug 6, 2025 | 81.00 | 81.10 | 80.20 | 80.90 | 79.10 | 0.62% | 6,096,012 |
| Aug 5, 2025 | 80.00 | 81.21 | 80.00 | 80.40 | 78.61 | -0.06% | 6,584,516 |
| Aug 4, 2025 | 81.05 | 81.70 | 80.00 | 80.45 | 78.66 | -1.59% | 7,567,961 |
| Aug 1, 2025 | 82.00 | 82.50 | 81.40 | 81.75 | 79.93 | -0.67% | 4,349,348 |
| Jul 31, 2025 | 81.40 | 82.95 | 81.15 | 82.30 | 80.47 | 0.43% | 7,535,564 |
| Jul 30, 2025 | 82.50 | 83.35 | 80.95 | 81.95 | 80.13 | -0.61% | 5,579,664 |
| Jul 29, 2025 | 84.00 | 84.00 | 82.22 | 82.45 | 80.62 | -0.12% | 7,313,251 |
| Jul 28, 2025 | 85.60 | 86.45 | 81.76 | 82.55 | 80.71 | -3.68% | 10,034,040 |
| Jul 25, 2025 | 88.30 | 88.90 | 84.50 | 85.70 | 83.79 | -2.39% | 14,720,670 |
| Jul 24, 2025 | 82.50 | 88.25 | 80.30 | 87.80 | 85.85 | 13.29% | 26,039,430 |
| Jul 23, 2025 | 78.40 | 79.45 | 77.25 | 77.50 | 75.78 | -0.64% | 5,619,350 |
| Jul 22, 2025 | 78.40 | 79.90 | 77.38 | 78.00 | 76.26 | -2.01% | 5,753,619 |
| Jul 21, 2025 | 81.20 | 81.20 | 79.40 | 79.60 | 77.83 | -0.06% | 3,786,669 |
| Jul 18, 2025 | 80.15 | 80.30 | 79.60 | 79.65 | 77.88 | -0.06% | 4,583,374 |