Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 82.00 82.45 81.40 81.75 4,349,137
31st Jul 2025 (Thu) 81.40 82.95 81.40 82.30 7,535,445
30th Jul 2025 (Wed) 82.50 82.50 80.95 81.95 5,579,552
29th Jul 2025 (Tue) 84.00 84.00 82.25 82.45 7,313,124
28th Jul 2025 (Mon) 85.60 85.95 81.80 82.55 10,033,854
25th Jul 2025 (Fri) 88.30 88.30 84.50 85.70 14,720,383
24th Jul 2025 (Thu) 82.50 88.25 80.35 87.80 26,039,043
23rd Jul 2025 (Wed) 78.40 78.85 77.25 77.50 5,619,208
22nd Jul 2025 (Tue) 78.40 79.65 77.40 78.00 5,753,504
21st Jul 2025 (Mon) 81.20 81.20 79.40 79.60 3,786,478
18th Jul 2025 (Fri) 80.15 80.30 79.65 79.65 4,583,240
17th Jul 2025 (Thu) 78.95 80.05 78.55 79.70 4,299,556
16th Jul 2025 (Wed) 78.80 80.85 78.80 79.55 3,230,005
15th Jul 2025 (Tue) 79.35 80.45 78.90 79.45 5,510,547
14th Jul 2025 (Mon) 78.40 80.00 78.40 79.20 4,832,948
11th Jul 2025 (Fri) 80.35 80.35 79.05 79.20 5,909,431
10th Jul 2025 (Thu) 80.30 81.00 79.20 79.95 5,685,388
9th Jul 2025 (Wed) 81.10 81.75 79.00 79.40 12,006,299
8th Jul 2025 (Tue) 81.85 82.20 80.90 81.80 23,713,481
7th Jul 2025 (Mon) 83.55 83.55 81.85 81.90 4,779,754
4th Jul 2025 (Fri) 83.50 83.65 82.60 83.30 22,657,425
3rd Jul 2025 (Thu) 83.70 84.25 82.95 83.80 9,929,565
2nd Jul 2025 (Wed) 83.70 84.40 82.00 82.90 4,886,094
1st Jul 2025 (Tue) 84.00 84.25 82.20 83.55 6,877,203
30th Jun 2025 (Mon) 81.25 83.20 81.25 82.45 6,486,229
27th Jun 2025 (Fri) 83.20 83.75 81.80 83.15 6,849,046
26th Jun 2025 (Thu) 80.20 81.75 80.15 81.75 5,705,884
25th Jun 2025 (Wed) 80.45 81.45 79.20 80.15 5,807,952
24th Jun 2025 (Tue) 81.50 81.70 80.45 81.15 7,437,238
23rd Jun 2025 (Mon) 82.05 82.15 80.65 81.00 3,620,719
20th Jun 2025 (Fri) 82.00 83.60 82.00 82.15 15,453,612
19th Jun 2025 (Thu) 83.20 83.30 82.00 82.30 6,353,574
18th Jun 2025 (Wed) 83.40 83.45 82.30 82.75 5,618,678
17th Jun 2025 (Tue) 82.85 83.95 82.15 82.70 16,413,665
16th Jun 2025 (Mon) 83.30 83.30 80.05 83.05 13,441,350
13th Jun 2025 (Fri) 82.00 86.25 81.90 83.45 29,419,835
12th Jun 2025 (Thu) 79.30 83.45 79.15 82.60 16,575,585
11th Jun 2025 (Wed) 80.60 81.15 78.95 79.25 5,590,520
10th Jun 2025 (Tue) 76.55 81.90 76.55 80.85 10,437,651
9th Jun 2025 (Mon) 77.05 77.05 75.45 76.30 3,682,342
6th Jun 2025 (Fri) 76.55 77.00 75.20 75.60 4,501,655
5th Jun 2025 (Thu) 76.40 76.90 75.85 76.55 3,407,145
4th Jun 2025 (Wed) 77.50 77.50 75.65 76.70 7,229,032
3rd Jun 2025 (Tue) 78.00 78.05 77.00 77.00 8,147,766
2nd Jun 2025 (Mon) 76.55 78.65 76.55 77.80 11,010,810
FTSE 100 Latest
Value9,068.58
Change-64.23