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
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
28th Mar 2025 (Fri) 79.60 80.75 79.60 80.00 10,002,445
27th Mar 2025 (Thu) 80.00 80.75 78.50 79.75 9,673,340
26th Mar 2025 (Wed) 81.85 82.25 80.85 80.85 7,443,009
25th Mar 2025 (Tue) 81.15 81.20 80.45 81.10 4,689,036
24th Mar 2025 (Mon) 81.00 81.55 80.50 81.05 5,244,102
21st Mar 2025 (Fri) 79.90 81.15 79.90 80.85 57,098,233
20th Mar 2025 (Thu) 78.70 81.00 78.70 80.10 20,719,755
19th Mar 2025 (Wed) 80.00 80.65 79.05 80.40 10,426,794
18th Mar 2025 (Tue) 78.75 79.60 78.40 79.55 6,410,017
17th Mar 2025 (Mon) 76.60 78.95 76.60 78.95 5,407,060
14th Mar 2025 (Fri) 75.75 77.25 75.75 76.95 3,994,264
13th Mar 2025 (Thu) 75.30 76.55 75.25 76.30 5,338,925
12th Mar 2025 (Wed) 76.90 77.60 75.65 75.75 7,303,745
11th Mar 2025 (Tue) 78.85 79.00 76.30 77.10 14,579,897
10th Mar 2025 (Mon) 79.40 79.40 77.75 78.85 10,420,831
7th Mar 2025 (Fri) 76.30 78.80 75.50 78.80 8,986,059
6th Mar 2025 (Thu) 70.45 76.35 70.45 76.35 11,125,223
5th Mar 2025 (Wed) 69.20 70.55 69.20 69.60 15,439,067
4th Mar 2025 (Tue) 69.85 70.75 69.20 69.20 10,285,260
3rd Mar 2025 (Mon) 71.45 72.05 70.70 70.70 6,767,816
28th Feb 2025 (Fri) 71.15 71.60 70.85 71.10 16,640,677
27th Feb 2025 (Thu) 71.25 71.75 69.95 71.10 8,804,425
26th Feb 2025 (Wed) 74.90 74.90 71.10 71.25 9,688,246
25th Feb 2025 (Tue) 74.90 75.50 74.15 74.35 5,427,334
24th Feb 2025 (Mon) 75.25 75.50 74.65 75.20 3,528,737
21st Feb 2025 (Fri) 74.30 76.10 74.30 75.15 3,539,812
20th Feb 2025 (Thu) 74.60 75.30 74.05 74.55 3,343,628
19th Feb 2025 (Wed) 75.75 76.05 75.00 75.05 3,900,381
18th Feb 2025 (Tue) 75.35 75.85 75.00 75.85 3,936,389
FTSE 100 Latest
Value8,275.66
Change0.00