ITV plc (GB:ITV)
LSE:ITV
Want to see GB:ITV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
77.50
79.50
77.50
79.00
79.00
-0.69%
5,212,378
0.44
May 19, 2026
79.15
80.50
78.55
79.55
79.55
+0.70%
13,322,960
1.14
May 18, 2026
76.75
79.50
75.45
79.00
79.00
+2.20%
4,737,552
0.40
May 15, 2026
79.75
81.09
76.15
77.30
77.30
-3.86%
16,797,551
1.46
May 14, 2026
77.80
83.55
75.85
80.40
80.40
+3.47%
10,116,950
0.87
May 13, 2026
81.30
81.30
77.03
77.70
77.70
-1.52%
8,435,340
0.73
May 12, 2026
78.00
80.10
78.00
78.90
78.90
-1.31%
10,289,610
0.90
May 11, 2026
80.95
82.00
79.15
79.95
79.95
-1.30%
4,837,588
0.42
May 08, 2026
81.10
82.10
80.21
81.00
81.00
-0.74%
4,716,781
0.41
May 07, 2026
81.75
82.05
80.85
81.60
81.60
+0.37%
6,958,553
0.61
May 06, 2026
81.00
82.45
79.45
81.30
81.30
+1.25%
7,364,688
0.64
May 05, 2026
81.10
81.85
79.75
80.30
80.30
-0.86%
5,570,619
0.48
May 04, 2026
81.00
81.01
78.05
81.00
81.00
0.00%
0
0.00
May 01, 2026
78.05
81.01
78.05
81.00
81.00
+1.25%
2,983,787
0.25
Apr 30, 2026
80.50
80.50
77.65
80.00
80.00
+1.52%
19,807,660
1.69
Apr 29, 2026
79.35
79.65
78.60
78.80
78.80
-0.88%
4,584,861
0.39
Apr 28, 2026
80.70
81.27
79.50
79.50
79.50
-1.73%
19,113,029
1.65
Apr 27, 2026
80.75
80.91
79.24
80.90
80.90
+0.81%
17,342,830
1.50
Apr 24, 2026
79.55
81.80
79.55
80.25
80.25
-2.25%
8,664,291
0.75
Apr 23, 2026
81.65
82.10
81.07
82.10
82.10
+0.12%
6,281,134
0.55
Apr 22, 2026
82.20
82.55
80.50
82.00
82.00
+0.06%
12,029,020
1.06
Apr 21, 2026
81.45
82.15
80.80
81.95
81.95
+1.17%
7,735,521
0.68
Apr 20, 2026
81.35
82.05
80.75
81.00
81.00
-1.28%
7,059,863
0.61
Apr 17, 2026
80.15
82.05
79.65
82.05
82.05
+2.63%
8,505,221
0.74
Apr 16, 2026
79.20
80.60
78.60
79.95
79.95
+1.59%
3,784,275
0.33
Apr 15, 2026
77.25
78.90
77.25
78.70
78.70
+0.64%
11,184,360
0.98
Apr 14, 2026
78.75
79.15
76.40
78.20
78.20
+1.23%
6,326,055
0.56
Apr 13, 2026
76.50
77.45
76.15
77.25
77.25
+0.46%
5,650,381
0.50
Apr 10, 2026
75.55
77.00
74.55
76.90
76.90
+2.88%
6,106,932
0.53
Apr 09, 2026
75.80
76.50
74.30
74.75
74.75
-2.03%
8,860,082
0.78
Apr 08, 2026
79.70
81.85
79.20
79.60
76.30
+2.38%
8,173,313
0.72
Apr 07, 2026
76.45
79.45
76.30
77.75
74.53
+1.83%
7,376,694
0.65
Apr 06, 2026
76.35
76.70
75.40
76.35
73.18
0.00%
0
0.00
Apr 03, 2026
76.35
76.70
75.40
76.35
73.18
0.00%
0
0.00
Apr 02, 2026
75.80
76.70
75.40
76.35
73.18
+0.20%
10,835,300
0.93
Apr 01, 2026
75.30
76.80
75.10
76.20
73.04
+1.53%
6,485,269
0.56
Mar 31, 2026
74.50
75.86
74.25
75.05
71.94
+0.81%
13,366,490
1.18
Mar 30, 2026
75.00
75.50
74.20
74.45
71.36
-1.26%
12,094,530
1.08
Mar 27, 2026
76.60
77.40
75.01
75.40
72.27
-1.76%
9,686,657
0.87
Mar 26, 2026
77.10
77.85
76.30
76.75
73.57
-0.45%
6,536,096
0.59
Mar 25, 2026
77.00
77.99
76.20
77.10
73.90
+0.26%
7,658,164
0.70
Mar 24, 2026
76.85
77.80
76.10
76.90
73.71
+0.59%
7,692,299
0.71
Mar 23, 2026
76.35
77.75
74.66
76.45
73.28
-1.86%
7,832,676
0.73
Mar 20, 2026
79.90
79.90
77.70
77.90
74.67
-1.70%
156,786,800
19.01
Mar 19, 2026
81.00
81.00
78.40
79.25
75.96
-1.55%
14,158,960
1.71
Mar 18, 2026
83.60
83.60
79.50
80.50
77.16
-2.90%
39,366,930
4.88
Mar 17, 2026
82.05
83.75
82.05
82.90
79.46
-0.06%
11,072,720
1.35
Mar 16, 2026
83.35
84.10
82.55
82.95
79.51
-0.54%
10,219,350
1.24
Mar 13, 2026
82.35
84.15
81.35
83.40
79.94
+1.46%
16,440,680
2.00
Mar 12, 2026
82.40
83.80
81.70
82.20
78.79
-0.36%
14,167,870
1.75
Rows: