ITV plc (GB:ITV)
LSE:ITV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
79.70
81.85
79.20
79.60
79.60
+2.38%
8,173,313
0.72
Apr 07, 2026
76.45
79.45
76.30
77.75
77.75
+1.83%
7,376,694
0.65
Apr 06, 2026
76.35
76.70
75.40
76.35
76.35
0.00%
0
0.00
Apr 03, 2026
76.35
76.70
75.40
76.35
76.35
0.00%
0
0.00
Apr 02, 2026
75.80
76.70
75.40
76.35
76.35
+0.20%
10,835,300
0.93
Apr 01, 2026
75.30
76.80
75.10
76.20
76.20
+1.53%
6,485,269
0.56
Mar 31, 2026
74.50
75.86
74.25
75.05
75.05
+0.81%
13,366,490
1.18
Mar 30, 2026
75.00
75.50
74.20
74.45
74.45
-1.26%
12,094,530
1.08
Mar 27, 2026
76.60
77.40
75.01
75.40
75.40
-1.76%
9,686,657
0.87
Mar 26, 2026
77.10
77.85
76.30
76.75
76.75
-0.45%
6,536,096
0.59
Mar 25, 2026
77.00
77.99
76.20
77.10
77.10
+0.26%
7,658,164
0.70
Mar 24, 2026
76.85
77.80
76.10
76.90
76.90
+0.59%
7,692,299
0.71
Mar 23, 2026
76.35
77.75
74.66
76.45
76.45
-1.86%
7,832,676
0.73
Mar 20, 2026
79.90
79.90
77.70
77.90
77.90
-1.70%
156,786,797
19.01
Mar 19, 2026
81.00
81.00
78.40
79.25
79.25
-1.55%
14,158,960
1.71
Mar 18, 2026
83.60
83.60
79.50
80.50
80.50
-2.90%
39,366,930
4.88
Mar 17, 2026
82.05
83.75
82.05
82.90
82.90
-0.06%
11,072,720
1.35
Mar 16, 2026
83.35
84.10
82.55
82.95
82.95
-0.54%
10,219,350
1.24
Mar 13, 2026
82.35
84.15
81.35
83.40
83.40
+1.46%
16,440,680
2.00
Mar 12, 2026
82.40
83.80
81.70
82.20
82.20
-0.36%
14,167,870
1.75
Mar 11, 2026
83.10
84.40
81.95
82.50
82.50
+0.30%
6,810,561
0.85
Mar 10, 2026
86.20
86.95
82.25
82.25
82.25
-3.46%
12,929,450
1.63
Mar 09, 2026
85.20
87.35
83.75
85.20
85.20
+1.13%
14,405,280
1.81
Mar 06, 2026
83.00
84.87
80.85
84.25
84.25
+7.32%
13,448,790
1.69
Mar 05, 2026
78.40
82.00
76.65
78.50
78.50
+1.09%
13,187,900
1.68
Mar 04, 2026
76.20
77.65
75.65
77.65
77.65
+1.50%
7,692,152
0.99
Mar 03, 2026
80.45
80.45
76.00
76.50
76.50
-2.17%
5,548,830
0.70
Mar 02, 2026
79.35
80.70
77.70
78.20
78.20
-2.07%
5,579,518
0.70
Feb 27, 2026
79.20
80.25
78.50
79.85
79.85
+1.01%
11,858,660
1.42
Feb 26, 2026
78.80
79.20
76.80
79.05
79.05
+0.57%
7,307,991
0.88
Feb 25, 2026
78.95
79.45
77.50
78.60
78.60
-0.44%
8,452,254
1.03
Feb 24, 2026
80.00
80.40
78.85
78.95
78.95
-0.82%
9,200,658
1.11
Feb 23, 2026
81.35
81.35
78.90
79.60
79.60
-1.30%
13,222,230
1.61
Feb 20, 2026
80.00
81.15
79.45
80.65
80.65
+0.81%
6,644,918
0.80
Feb 19, 2026
80.65
81.80
80.00
80.00
80.00
-0.74%
6,854,271
0.83
Feb 18, 2026
80.15
81.25
79.50
80.60
80.60
+0.88%
4,556,140
0.54
Feb 17, 2026
79.00
80.06
78.85
79.90
79.90
-0.75%
3,528,794
0.42
Feb 16, 2026
82.45
82.45
78.40
78.75
78.75
-2.17%
15,646,020
1.90
Feb 13, 2026
81.20
81.55
79.55
80.50
80.50
-0.62%
4,269,385
0.51
Feb 12, 2026
82.35
83.35
81.00
81.00
81.00
-1.10%
7,548,120
0.92
Feb 11, 2026
84.60
84.60
81.30
81.90
81.90
-2.21%
6,436,474
0.78
Feb 10, 2026
84.00
84.44
83.50
83.75
83.75
0.00%
5,825,073
0.71
Feb 09, 2026
84.80
85.13
82.50
83.75
83.75
+0.06%
3,105,439
0.37
Feb 06, 2026
82.90
84.05
81.60
83.70
83.70
+1.03%
8,859,475
1.06
Feb 05, 2026
83.10
83.10
81.65
82.85
82.85
+0.24%
5,234,623
0.62
Feb 04, 2026
81.70
83.65
81.10
82.65
82.65
+1.16%
8,006,496
0.88
Feb 03, 2026
84.55
84.55
80.80
81.70
81.70
-2.16%
14,256,090
1.56
Feb 02, 2026
81.00
83.50
80.60
83.50
83.50
+2.77%
14,365,610
1.60
Jan 30, 2026
80.65
81.75
79.85
81.25
81.25
+1.06%
9,344,098
1.03
Jan 29, 2026
82.15
82.20
80.40
80.40
80.40
-1.71%
5,765,545
0.64
Rows: