ITV plc (LON:ITV)
London
· Delayed Price · Currency is GBP · Price in GBX 78.97
-0.53 (-0.67%)
Apr 29, 2026, 9:41 AM GMT
ITV plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.70 | 81.00 | 79.50 | 79.50 | 79.50 | -1.73% | 6,357,020 |
| Apr 27, 2026 | 80.75 | 80.90 | 79.75 | 80.90 | 80.90 | 0.81% | 17,342,814 |
| Apr 24, 2026 | 79.55 | 81.80 | 79.55 | 80.25 | 80.25 | -2.25% | 8,664,296 |
| Apr 23, 2026 | 81.65 | 82.10 | 81.25 | 82.10 | 82.10 | 0.12% | 6,281,133 |
| Apr 22, 2026 | 82.20 | 82.55 | 80.50 | 82.00 | 82.00 | 0.06% | 12,029,020 |
| Apr 21, 2026 | 81.45 | 82.15 | 80.80 | 81.95 | 81.95 | 1.17% | 7,735,521 |
| Apr 20, 2026 | 81.35 | 82.05 | 80.75 | 81.00 | 81.00 | -1.28% | 7,059,863 |
| Apr 17, 2026 | 80.15 | 82.05 | 79.65 | 82.05 | 82.05 | 2.63% | 8,505,221 |
| Apr 16, 2026 | 79.20 | 80.60 | 78.60 | 79.95 | 79.95 | 1.59% | 3,784,275 |
| Apr 15, 2026 | 77.25 | 78.90 | 77.25 | 78.70 | 78.70 | 0.64% | 11,184,360 |
| Apr 14, 2026 | 78.75 | 79.15 | 76.40 | 78.20 | 78.20 | 1.23% | 6,326,055 |
| Apr 13, 2026 | 76.50 | 77.45 | 76.15 | 77.25 | 77.25 | 0.46% | 5,650,381 |
| Apr 10, 2026 | 75.55 | 77.00 | 74.55 | 76.90 | 76.90 | 2.88% | 6,106,932 |
| Apr 9, 2026 | 75.80 | 76.50 | 74.30 | 74.75 | 74.75 | -6.09% | 8,860,082 |
| Apr 8, 2026 | 79.70 | 81.85 | 79.20 | 79.60 | 76.30 | 2.38% | 8,173,313 |
| Apr 7, 2026 | 76.45 | 79.45 | 76.30 | 77.75 | 74.53 | 1.83% | 7,376,694 |
| Apr 2, 2026 | 75.80 | 76.70 | 75.40 | 76.35 | 73.18 | 0.20% | 10,835,300 |
| Apr 1, 2026 | 75.30 | 76.80 | 75.10 | 76.20 | 73.04 | 1.53% | 6,485,269 |
| Mar 31, 2026 | 74.50 | 75.86 | 74.25 | 75.05 | 71.94 | 0.81% | 13,366,490 |
| Mar 30, 2026 | 75.00 | 75.50 | 74.20 | 74.45 | 71.36 | -1.26% | 12,094,530 |
| Mar 27, 2026 | 76.60 | 77.40 | 75.01 | 75.40 | 72.27 | -1.76% | 9,686,657 |
| Mar 26, 2026 | 77.10 | 77.85 | 76.30 | 76.75 | 73.57 | -0.45% | 6,536,096 |
| Mar 25, 2026 | 77.00 | 77.99 | 76.20 | 77.10 | 73.90 | 0.26% | 7,658,164 |
| Mar 24, 2026 | 76.85 | 77.80 | 76.10 | 76.90 | 73.71 | 0.59% | 7,692,299 |
| Mar 23, 2026 | 76.35 | 77.75 | 74.66 | 76.45 | 73.28 | -1.86% | 7,832,676 |
| Mar 20, 2026 | 79.90 | 79.90 | 77.70 | 77.90 | 74.67 | -1.70% | 156,786,800 |
| Mar 19, 2026 | 81.00 | 81.00 | 78.40 | 79.25 | 75.96 | -1.55% | 14,158,960 |
| Mar 18, 2026 | 83.60 | 83.60 | 79.50 | 80.50 | 77.16 | -2.90% | 39,366,930 |
| Mar 17, 2026 | 82.05 | 83.75 | 82.05 | 82.90 | 79.46 | -0.06% | 11,072,720 |
| Mar 16, 2026 | 83.35 | 84.10 | 82.55 | 82.95 | 79.51 | -0.54% | 10,219,350 |
| Mar 13, 2026 | 82.35 | 84.15 | 81.35 | 83.40 | 79.94 | 1.46% | 16,440,680 |
| Mar 12, 2026 | 82.40 | 83.80 | 81.70 | 82.20 | 78.79 | -0.36% | 14,167,870 |
| Mar 11, 2026 | 83.10 | 84.40 | 81.95 | 82.50 | 79.08 | 0.30% | 6,810,561 |
| Mar 10, 2026 | 86.20 | 86.95 | 82.25 | 82.25 | 78.84 | -3.46% | 12,929,450 |
| Mar 9, 2026 | 85.20 | 87.35 | 83.75 | 85.20 | 81.67 | 1.13% | 14,405,280 |
| Mar 6, 2026 | 83.00 | 84.87 | 80.85 | 84.25 | 80.76 | 7.32% | 13,448,790 |
| Mar 5, 2026 | 78.40 | 82.00 | 76.65 | 78.50 | 75.25 | 1.09% | 13,187,900 |
| Mar 4, 2026 | 76.20 | 77.65 | 75.65 | 77.65 | 74.43 | 1.50% | 7,692,152 |
| Mar 3, 2026 | 80.45 | 80.45 | 76.00 | 76.50 | 73.33 | -2.17% | 5,548,830 |
| Mar 2, 2026 | 79.35 | 80.70 | 77.70 | 78.20 | 74.96 | -2.07% | 5,579,518 |
| Feb 27, 2026 | 79.20 | 80.25 | 78.50 | 79.85 | 76.54 | 1.01% | 11,858,660 |
| Feb 26, 2026 | 78.80 | 79.20 | 76.80 | 79.05 | 75.77 | 0.57% | 7,307,991 |
| Feb 25, 2026 | 78.95 | 79.45 | 77.50 | 78.60 | 75.34 | -0.44% | 8,452,254 |
| Feb 24, 2026 | 80.00 | 80.40 | 78.85 | 78.95 | 75.68 | -0.82% | 9,200,658 |
| Feb 23, 2026 | 81.35 | 81.35 | 78.90 | 79.60 | 76.30 | -1.30% | 13,222,230 |
| Feb 20, 2026 | 80.00 | 81.15 | 79.45 | 80.65 | 77.31 | 0.81% | 6,644,918 |
| Feb 19, 2026 | 80.65 | 81.80 | 80.00 | 80.00 | 76.68 | -0.74% | 6,854,271 |
| Feb 18, 2026 | 80.15 | 81.25 | 79.50 | 80.60 | 77.26 | 0.88% | 4,556,140 |
| Feb 17, 2026 | 79.00 | 80.06 | 78.85 | 79.90 | 76.59 | 1.46% | 3,528,794 |
| Feb 16, 2026 | 82.45 | 82.45 | 78.40 | 78.75 | 75.49 | -2.17% | 15,646,020 |
| Feb 13, 2026 | 81.20 | 81.55 | 79.55 | 80.50 | 77.16 | -0.62% | 4,269,385 |
| Feb 12, 2026 | 82.35 | 83.35 | 81.00 | 81.00 | 77.64 | -1.10% | 7,548,120 |
| Feb 11, 2026 | 84.60 | 84.60 | 81.30 | 81.90 | 78.50 | -2.21% | 6,436,474 |
| Feb 10, 2026 | 84.00 | 84.44 | 83.50 | 83.75 | 80.28 | - | 5,825,073 |
| Feb 9, 2026 | 84.80 | 85.13 | 82.50 | 83.75 | 80.28 | 0.06% | 3,105,439 |
| Feb 6, 2026 | 82.90 | 84.05 | 81.60 | 83.70 | 80.23 | 1.03% | 8,859,475 |
| Feb 5, 2026 | 83.10 | 83.10 | 81.65 | 82.85 | 79.42 | 0.24% | 5,234,623 |
| Feb 4, 2026 | 81.70 | 83.65 | 81.10 | 82.65 | 79.22 | 1.16% | 8,006,496 |
| Feb 3, 2026 | 84.55 | 84.55 | 80.80 | 81.70 | 78.31 | -2.16% | 14,256,090 |
| Feb 2, 2026 | 81.00 | 83.50 | 80.60 | 83.50 | 80.04 | 2.77% | 14,365,610 |
| Jan 30, 2026 | 80.65 | 81.75 | 79.85 | 81.25 | 77.88 | 1.06% | 9,344,098 |
| Jan 29, 2026 | 82.15 | 82.20 | 80.40 | 80.40 | 77.07 | -1.71% | 5,765,545 |
| Jan 28, 2026 | 82.35 | 82.60 | 81.50 | 81.80 | 78.41 | -1.15% | 17,348,260 |
| Jan 27, 2026 | 82.50 | 82.90 | 81.35 | 82.75 | 79.32 | 0.98% | 7,169,037 |
| Jan 26, 2026 | 82.00 | 82.03 | 81.35 | 81.95 | 78.55 | 0.61% | 3,475,777 |
| Jan 23, 2026 | 80.50 | 81.45 | 80.18 | 81.45 | 78.07 | 0.87% | 4,777,194 |
| Jan 22, 2026 | 80.00 | 80.75 | 78.70 | 80.75 | 77.40 | 1.89% | 11,472,520 |
| Jan 21, 2026 | 79.90 | 80.25 | 78.68 | 79.25 | 75.96 | -0.88% | 13,885,560 |
| Jan 20, 2026 | 79.55 | 80.30 | 78.60 | 79.95 | 76.64 | 0.69% | 5,281,506 |
| Jan 19, 2026 | 80.30 | 80.30 | 79.05 | 79.40 | 76.11 | -1.61% | 4,710,856 |
| Jan 16, 2026 | 82.50 | 82.50 | 80.35 | 80.70 | 77.35 | -0.62% | 4,159,491 |
| Jan 15, 2026 | 79.55 | 81.20 | 79.30 | 81.20 | 77.83 | 2.07% | 5,331,343 |
| Jan 14, 2026 | 80.55 | 81.40 | 78.95 | 79.55 | 76.25 | -1.49% | 4,704,566 |
| Jan 13, 2026 | 81.20 | 81.60 | 80.15 | 80.75 | 77.40 | -0.68% | 8,794,253 |
| Jan 12, 2026 | 81.20 | 81.40 | 80.20 | 81.30 | 77.93 | 0.12% | 5,610,630 |
| Jan 9, 2026 | 80.30 | 81.50 | 80.10 | 81.20 | 77.83 | 1.50% | 5,461,411 |
| Jan 8, 2026 | 79.90 | 80.30 | 78.95 | 80.00 | 76.68 | -0.19% | 11,235,220 |
| Jan 7, 2026 | 81.45 | 81.45 | 78.85 | 80.15 | 76.83 | - | 15,403,190 |
| Jan 6, 2026 | 81.15 | 81.30 | 79.88 | 80.15 | 76.83 | -0.50% | 4,000,088 |
| Jan 5, 2026 | 81.60 | 81.60 | 79.85 | 80.55 | 77.21 | 0.19% | 5,627,172 |
| Jan 2, 2026 | 82.90 | 82.90 | 80.40 | 80.40 | 77.07 | -2.37% | 3,044,509 |
| Dec 31, 2025 | 83.00 | 83.00 | 82.12 | 82.35 | 78.94 | -0.30% | 1,007,039 |
| Dec 30, 2025 | 81.70 | 82.60 | 81.20 | 82.60 | 79.18 | 1.47% | 3,219,974 |
| Dec 29, 2025 | 81.60 | 82.30 | 80.55 | 81.40 | 78.03 | -0.06% | 2,781,480 |
| Dec 24, 2025 | 82.30 | 82.30 | 80.65 | 81.45 | 78.07 | 0.43% | 1,590,689 |
| Dec 23, 2025 | 80.75 | 81.10 | 80.30 | 81.10 | 77.74 | 0.56% | 4,119,945 |
| Dec 22, 2025 | 80.70 | 81.25 | 80.21 | 80.65 | 77.31 | -0.55% | 15,091,940 |
| Dec 19, 2025 | 83.50 | 83.50 | 81.10 | 81.10 | 77.74 | -1.82% | 27,095,740 |
| Dec 18, 2025 | 82.70 | 82.70 | 81.50 | 82.60 | 79.18 | 0.67% | 18,545,380 |
| Dec 17, 2025 | 82.45 | 82.80 | 81.65 | 82.05 | 78.65 | 0.18% | 12,038,330 |
| Dec 16, 2025 | 82.85 | 84.50 | 81.25 | 81.90 | 78.50 | -0.67% | 16,166,690 |
| Dec 15, 2025 | 83.20 | 83.85 | 81.85 | 82.45 | 79.03 | -0.48% | 6,471,495 |
| Dec 12, 2025 | 83.25 | 83.75 | 82.26 | 82.85 | 79.42 | -0.12% | 3,847,144 |
| Dec 11, 2025 | 83.50 | 84.70 | 81.60 | 82.95 | 79.51 | 0.73% | 5,805,983 |
| Dec 10, 2025 | 81.40 | 82.82 | 80.60 | 82.35 | 78.94 | 1.17% | 16,142,590 |
| Dec 9, 2025 | 80.35 | 81.75 | 79.60 | 81.40 | 78.03 | 1.12% | 14,763,670 |
| Dec 8, 2025 | 82.25 | 82.80 | 80.40 | 80.50 | 77.16 | -2.07% | 4,290,252 |
| Dec 5, 2025 | 82.50 | 84.71 | 82.10 | 82.20 | 78.79 | -0.42% | 5,047,811 |
| Dec 4, 2025 | 82.00 | 82.61 | 81.34 | 82.55 | 79.13 | 1.04% | 14,600,490 |
| Dec 3, 2025 | 79.85 | 81.85 | 79.85 | 81.70 | 78.31 | 0.74% | 5,603,793 |