Education
About Us
Working with TipRanks
Follow Us
ITV plc (GB:ITV)
LSE:ITV
Time Period
1Y
Events
Historical Prices
Rows:
Oct 28, 2025
70.05
70.57
69.30
70.15
70.15
-0.14%
7,345,940
0.95
Oct 27, 2025
71.05
71.15
69.85
70.25
70.25
-0.71%
50,672,129
7.19
Oct 24, 2025
69.50
71.45
69.15
70.75
70.75
+1.80%
38,700,762
5.87
Oct 23, 2025
68.00
69.80
68.00
69.50
69.50
+1.98%
12,840,020
1.94
Oct 22, 2025
67.80
70.00
65.70
68.15
68.15
-8.58%
46,710,594
7.43
Oct 21, 2025
75.45
75.45
72.90
74.55
74.55
-0.07%
2,602,883
0.41
Oct 20, 2025
75.00
75.00
73.30
74.60
74.60
+0.34%
3,830,443
0.60
Oct 17, 2025
73.60
74.65
72.55
74.35
74.35
+0.13%
4,925,658
0.78
Oct 16, 2025
74.70
75.15
73.85
74.25
74.25
-0.60%
6,872,675
1.09
Oct 15, 2025
75.90
76.55
75.05
76.40
74.70
+3.29%
13,889,410
2.25
Oct 14, 2025
76.00
76.45
75.55
75.65
73.97
+1.67%
5,016,994
0.82
Oct 13, 2025
75.30
76.95
75.25
76.10
74.41
+2.61%
3,657,238
0.59
Oct 10, 2025
77.25
77.25
75.50
75.85
74.16
+2.28%
4,164,817
0.67
Oct 09, 2025
76.00
76.85
75.80
75.85
74.16
+2.01%
7,007,623
1.14
Oct 08, 2025
76.60
77.18
75.75
76.05
74.36
+1.81%
5,038,865
0.82
Oct 07, 2025
75.50
77.10
75.50
76.40
74.70
+2.68%
5,087,373
0.81
Oct 06, 2025
78.95
78.95
75.80
76.10
74.41
+0.43%
8,655,337
1.33
Oct 03, 2025
79.40
81.10
77.10
77.50
75.78
-0.30%
8,494,313
1.32
Oct 02, 2025
80.80
81.40
79.03
79.50
77.73
+0.63%
5,265,736
0.78
Oct 01, 2025
80.35
80.87
79.05
80.80
79.00
+3.36%
4,925,389
0.72
Sep 30, 2025
77.80
80.45
77.80
79.95
78.17
+2.73%
8,863,319
1.31
Sep 29, 2025
79.50
80.20
78.05
79.60
77.83
+3.12%
3,971,687
0.58
Sep 26, 2025
78.00
79.70
77.35
78.95
77.19
+2.86%
3,952,615
0.58
Sep 25, 2025
78.90
79.05
78.00
78.50
76.75
+2.08%
3,124,035
0.45
Sep 24, 2025
78.70
79.00
78.10
78.65
76.90
+2.21%
2,326,767
0.33
Sep 23, 2025
78.30
80.40
78.30
78.70
76.95
+1.31%
4,711,676
0.68
Sep 22, 2025
79.30
79.95
78.70
79.45
77.68
+2.60%
3,513,503
0.50
Sep 19, 2025
80.25
80.75
78.35
79.20
77.44
+0.63%
15,539,550
2.27
Sep 18, 2025
79.70
80.55
79.10
80.50
78.71
+2.79%
5,761,426
0.82
Sep 17, 2025
81.90
83.05
76.60
80.10
78.32
-0.15%
11,215,330
1.62
Sep 16, 2025
82.50
83.20
81.70
82.05
80.22
+1.35%
3,885,910
0.56
Sep 15, 2025
82.35
83.65
81.55
82.80
80.96
+4.16%
3,929,008
0.55
Sep 12, 2025
80.15
81.60
80.15
81.30
79.49
+2.21%
2,991,322
0.41
Sep 11, 2025
80.95
82.20
80.10
81.35
79.54
+3.16%
2,911,000
0.38
Sep 10, 2025
82.60
82.95
80.40
80.65
78.86
+0.17%
5,184,728
0.66
Sep 09, 2025
81.00
83.35
81.00
82.35
80.52
+1.91%
3,593,995
0.45
Sep 08, 2025
82.55
83.85
81.65
82.65
80.81
+2.46%
2,048,013
0.25
Sep 05, 2025
82.75
83.50
81.90
82.50
80.66
+1.91%
3,548,535
0.44
Sep 04, 2025
78.45
82.85
78.45
82.80
80.96
+5.33%
5,443,960
0.68
Sep 03, 2025
79.45
80.45
78.35
80.40
78.61
+4.02%
3,899,387
0.48
Sep 02, 2025
82.05
82.75
78.80
79.05
77.29
-0.80%
5,033,566
0.62
Sep 01, 2025
82.15
82.20
80.90
81.50
79.69
+2.21%
1,893,556
0.23
Aug 29, 2025
82.80
82.80
81.40
81.55
79.74
+1.59%
3,758,348
0.45
Aug 28, 2025
81.05
82.35
80.70
82.10
80.27
+3.60%
3,774,056
0.45
Aug 27, 2025
81.55
82.35
80.35
81.05
79.25
+0.78%
7,863,127
0.93
Aug 26, 2025
83.45
83.65
82.25
82.25
80.42
+0.63%
6,227,407
0.71
Aug 22, 2025
82.90
83.75
82.30
83.60
81.74
+3.77%
3,965,216
0.45
Aug 21, 2025
83.10
83.10
81.40
82.40
80.57
+1.91%
1,871,690
0.21
Aug 20, 2025
80.25
83.10
80.25
82.70
80.86
+3.65%
2,978,929
0.33
Aug 19, 2025
81.20
82.05
80.90
81.60
79.78
+2.65%
4,126,146
0.45
Rows: