Education
About Us
Working with TipRanks
Follow Us
ITV plc (GB:ITV)
LSE:ITV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
82.50
82.50
80.35
80.70
80.70
-0.62%
4,159,491
0.36
Jan 15, 2026
79.55
81.20
79.30
81.20
81.20
+2.07%
5,331,343
0.46
Jan 14, 2026
80.55
81.40
78.95
79.55
79.55
-1.49%
4,704,566
0.40
Jan 13, 2026
81.20
81.60
80.15
80.75
80.75
-0.68%
8,794,253
0.76
Jan 12, 2026
81.20
81.40
80.20
81.30
81.30
+0.12%
5,610,630
0.49
Jan 09, 2026
80.30
81.50
80.10
81.20
81.20
+1.50%
5,461,411
0.47
Jan 08, 2026
79.90
80.30
78.95
80.00
80.00
-0.19%
11,235,220
0.98
Jan 07, 2026
81.45
81.45
78.85
80.15
80.15
0.00%
15,403,190
1.36
Jan 06, 2026
81.15
81.30
79.88
80.15
80.15
-0.50%
4,000,088
0.35
Jan 05, 2026
81.60
81.60
79.85
80.55
80.55
+0.19%
5,627,172
0.49
Jan 02, 2026
82.90
82.90
80.40
80.40
80.40
-2.37%
3,044,509
0.27
Dec 31, 2025
83.00
83.00
82.12
82.35
82.35
-0.30%
1,007,039
0.09
Dec 30, 2025
81.70
82.60
81.20
82.60
82.60
+1.47%
3,219,974
0.28
Dec 29, 2025
81.60
82.30
80.55
81.40
81.40
-0.06%
2,781,480
0.24
Dec 24, 2025
82.30
82.30
80.65
81.45
81.45
+0.43%
1,590,689
0.14
Dec 23, 2025
80.75
81.10
80.30
81.10
81.10
+0.56%
4,119,945
0.35
Dec 22, 2025
80.70
81.25
80.21
80.65
80.65
-0.55%
15,091,940
1.32
Dec 19, 2025
83.50
83.50
81.10
81.10
81.10
-1.82%
27,095,740
2.44
Dec 18, 2025
82.70
82.70
81.50
82.60
82.60
+0.67%
18,545,381
1.70
Dec 17, 2025
82.45
82.80
81.65
82.05
82.05
+0.18%
12,038,330
1.10
Dec 16, 2025
82.85
84.50
81.25
81.90
81.90
-0.67%
16,166,690
1.50
Dec 15, 2025
83.20
83.85
81.85
82.45
82.45
-0.48%
6,471,495
0.60
Dec 12, 2025
83.25
83.75
82.26
82.85
82.85
-0.12%
3,847,144
0.35
Dec 11, 2025
83.50
84.70
81.60
82.95
82.95
+0.73%
5,805,983
0.54
Dec 10, 2025
81.40
82.82
80.60
82.35
82.35
+1.17%
16,142,590
1.52
Dec 09, 2025
80.35
81.75
79.60
81.40
81.40
+1.12%
14,763,670
1.42
Dec 08, 2025
82.25
82.80
80.40
80.50
80.50
-2.07%
4,290,252
0.41
Dec 05, 2025
82.50
84.70
82.10
82.20
82.20
-0.42%
5,047,811
0.48
Dec 04, 2025
82.00
82.61
81.34
82.55
82.55
+1.04%
14,600,490
1.43
Dec 03, 2025
79.85
81.85
79.85
81.70
81.70
+0.74%
5,603,793
0.55
Dec 02, 2025
81.95
82.80
81.00
81.10
81.10
-1.34%
39,531,848
4.10
Dec 01, 2025
82.00
82.49
81.45
82.20
82.20
-0.06%
3,352,290
0.35
Nov 28, 2025
82.75
83.00
82.00
82.25
82.25
-0.24%
3,543,485
0.37
Nov 27, 2025
81.55
82.60
80.85
82.45
82.45
+1.48%
12,604,960
1.33
Nov 26, 2025
79.70
81.50
79.50
81.25
81.25
+1.12%
9,120,919
0.97
Nov 25, 2025
77.15
81.00
77.15
80.35
80.35
+3.15%
9,700,112
1.04
Nov 24, 2025
78.20
79.90
77.89
77.90
77.90
+0.13%
5,685,436
0.61
Nov 21, 2025
75.05
77.80
75.05
77.80
77.80
+1.10%
13,932,580
1.51
Nov 20, 2025
77.70
77.70
76.30
76.95
76.95
-0.13%
4,275,060
0.46
Nov 19, 2025
78.75
78.75
76.38
77.05
77.05
-0.06%
4,261,914
0.46
Nov 18, 2025
77.20
78.35
76.64
77.10
77.10
-2.28%
8,344,807
0.92
Nov 17, 2025
79.05
79.70
78.25
78.90
78.90
-0.13%
3,402,443
0.37
Nov 14, 2025
78.50
79.30
77.80
79.00
79.00
-1.06%
7,876,914
0.84
Nov 13, 2025
81.65
82.03
79.85
79.85
79.85
-2.20%
5,151,432
0.55
Nov 12, 2025
80.90
82.90
79.95
81.65
81.65
+0.80%
7,282,358
0.78
Nov 11, 2025
80.30
81.00
79.55
81.00
81.00
+1.25%
10,459,980
1.12
Nov 10, 2025
78.00
80.45
77.65
80.00
80.00
+1.33%
15,884,370
1.72
Nov 07, 2025
77.90
81.35
76.55
78.95
78.95
+16.62%
46,914,840
5.49
Nov 06, 2025
68.55
68.75
66.70
67.70
67.70
-1.17%
13,644,210
1.61
Nov 05, 2025
67.90
69.00
66.75
68.50
68.50
+1.63%
6,022,669
0.72
Rows: