Education
About Us
Working with TipRanks
Follow Us
ITV plc (GB:ITV)
LSE:ITV
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
68.50
68.50
67.00
67.40
67.40
-1.68%
12,911,830
1.55
Nov 03, 2025
69.70
69.90
68.55
68.55
68.55
-1.58%
6,595,408
0.79
Oct 31, 2025
70.10
70.15
69.00
69.65
69.65
-0.43%
6,234,653
0.75
Oct 30, 2025
70.00
70.70
69.40
69.95
69.95
-0.50%
32,250,260
4.09
Oct 29, 2025
70.15
70.55
69.65
70.30
70.30
+0.21%
15,535,170
2.00
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
Rows: