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
28th May 2025 (Wed) 78.60 79.25 77.65 77.65 24,584,602
27th May 2025 (Tue) 78.85 79.75 78.20 78.70 12,226,039
26th May 2025 (Mon) 78.05 78.05 78.05 78.05 0
23rd May 2025 (Fri) 78.60 79.40 76.85 78.05 7,128,888
22nd May 2025 (Thu) 77.95 78.95 77.75 78.50 12,104,874
21st May 2025 (Wed) 78.50 79.10 78.50 78.85 7,114,994
20th May 2025 (Tue) 78.50 80.25 78.15 79.30 19,906,567
19th May 2025 (Mon) 76.85 78.70 76.85 78.10 9,163,631
16th May 2025 (Fri) 78.05 79.15 77.85 77.95 9,200,412
15th May 2025 (Thu) 77.90 79.50 76.10 78.00 20,192,595
14th May 2025 (Wed) 77.50 80.10 77.50 79.00 14,286,113
13th May 2025 (Tue) 77.60 79.15 77.55 78.00 15,090,048
12th May 2025 (Mon) 78.10 79.60 77.70 77.85 7,831,479
9th May 2025 (Fri) 78.05 78.60 77.15 77.65 5,801,601
8th May 2025 (Thu) 79.10 79.30 77.70 78.00 7,860,562
7th May 2025 (Wed) 79.50 79.50 77.50 78.30 109,310,534
6th May 2025 (Tue) 79.20 79.85 78.05 79.10 10,633,402
5th May 2025 (Mon) 80.00 80.00 80.00 80.00 0
2nd May 2025 (Fri) 81.30 82.00 79.95 80.00 7,832,816
1st May 2025 (Thu) 80.20 82.15 80.05 81.10 5,795,040
30th Apr 2025 (Wed) 79.70 80.55 78.95 80.10 11,840,116
29th Apr 2025 (Tue) 77.35 80.90 77.35 79.25 32,882,463
28th Apr 2025 (Mon) 81.70 83.25 76.95 77.30 28,379,961
25th Apr 2025 (Fri) 81.10 81.55 78.60 80.80 55,947,780
24th Apr 2025 (Thu) 79.45 80.80 78.20 80.80 33,437,583
23rd Apr 2025 (Wed) 79.00 79.90 77.50 79.90 32,216,695
22nd Apr 2025 (Tue) 76.65 78.80 75.00 78.80 44,937,654
21st Apr 2025 (Mon) 75.50 75.50 75.50 75.50 0
18th Apr 2025 (Fri) 75.50 75.50 75.50 75.50 0
17th Apr 2025 (Thu) 76.10 77.05 74.35 75.50 20,882,150
16th Apr 2025 (Wed) 73.00 77.55 72.60 76.55 25,459,974
15th Apr 2025 (Tue) 71.65 73.60 71.25 73.40 15,108,705
14th Apr 2025 (Mon) 68.75 71.40 67.45 71.35 12,250,048
11th Apr 2025 (Fri) 66.50 67.45 66.25 67.30 17,044,175
10th Apr 2025 (Thu) 68.20 68.55 65.15 66.30 23,126,415
9th Apr 2025 (Wed) 64.65 67.75 63.85 66.20 15,910,898
8th Apr 2025 (Tue) 68.50 70.60 67.80 69.65 9,162,405
7th Apr 2025 (Mon) 68.30 70.85 66.50 67.55 12,171,319
4th Apr 2025 (Fri) 73.00 73.55 70.05 70.90 15,258,154
3rd Apr 2025 (Thu) 76.75 77.70 73.15 73.80 6,398,843
2nd Apr 2025 (Wed) 77.55 78.60 77.55 78.15 4,041,934
1st Apr 2025 (Tue) 80.55 80.55 78.10 78.60 4,172,177
31st Mar 2025 (Mon) 79.15 79.50 78.45 78.85 10,719,082
FTSE 100 Latest
Value8,734.16
Change8.15