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 Oct 2025 (Tue) 70.05 70.45 69.60 70.15 7,345,829
27th Oct 2025 (Mon) 71.05 71.10 69.85 70.25 50,672,003
24th Oct 2025 (Fri) 69.50 71.40 69.15 70.75 38,700,645
23rd Oct 2025 (Thu) 68.00 69.80 68.00 69.50 12,839,876
22nd Oct 2025 (Wed) 67.80 69.30 65.95 68.15 46,710,330
21st Oct 2025 (Tue) 75.45 75.45 74.00 74.55 2,602,830
20th Oct 2025 (Mon) 75.00 75.00 73.30 74.60 3,830,333
17th Oct 2025 (Fri) 73.60 74.65 72.55 74.35 4,925,524
16th Oct 2025 (Thu) 74.70 75.05 73.95 74.25 6,872,568
15th Oct 2025 (Wed) 75.90 76.50 75.05 76.40 13,889,307
14th Oct 2025 (Tue) 76.00 76.45 75.60 75.65 5,016,906
13th Oct 2025 (Mon) 75.30 76.90 75.30 76.10 3,657,116
10th Oct 2025 (Fri) 77.25 77.25 75.50 75.85 4,164,734
9th Oct 2025 (Thu) 76.00 76.80 75.85 75.85 7,007,299
8th Oct 2025 (Wed) 76.60 76.60 75.80 76.05 5,038,780
7th Oct 2025 (Tue) 75.50 76.80 75.50 76.40 5,087,301
6th Oct 2025 (Mon) 78.95 78.95 75.80 76.10 8,655,133
3rd Oct 2025 (Fri) 79.40 79.40 77.10 77.50 8,494,162
2nd Oct 2025 (Thu) 80.80 81.40 79.05 79.50 5,265,617
1st Oct 2025 (Wed) 80.35 80.80 79.25 80.80 4,925,273
30th Sep 2025 (Tue) 77.80 80.45 77.80 79.95 8,863,223
29th Sep 2025 (Mon) 79.50 80.15 79.10 79.60 3,971,570
26th Sep 2025 (Fri) 78.00 79.05 77.35 78.95 3,952,513
25th Sep 2025 (Thu) 78.90 79.05 78.05 78.50 3,123,948
24th Sep 2025 (Wed) 78.70 79.00 78.10 78.65 2,326,675
23rd Sep 2025 (Tue) 78.30 80.10 78.30 78.70 4,711,575
22nd Sep 2025 (Mon) 79.30 79.95 78.70 79.45 3,513,353
19th Sep 2025 (Fri) 80.25 80.25 78.35 79.20 15,539,434
18th Sep 2025 (Thu) 79.70 80.55 79.10 80.50 5,761,336
17th Sep 2025 (Wed) 81.90 82.35 76.60 80.10 11,215,230
16th Sep 2025 (Tue) 82.50 83.20 81.80 82.05 3,885,817
15th Sep 2025 (Mon) 82.35 83.65 81.55 82.80 3,928,894
12th Sep 2025 (Fri) 80.15 81.60 80.15 81.30 2,991,253
11th Sep 2025 (Thu) 80.95 82.20 80.10 81.35 2,910,926
10th Sep 2025 (Wed) 82.60 82.85 80.65 80.65 5,184,643
9th Sep 2025 (Tue) 81.00 83.20 81.00 82.35 3,593,903
8th Sep 2025 (Mon) 82.55 82.90 81.75 82.65 2,047,923
5th Sep 2025 (Fri) 82.75 82.90 81.90 82.50 3,548,448
4th Sep 2025 (Thu) 78.45 82.80 78.45 82.80 5,443,900
3rd Sep 2025 (Wed) 79.45 80.45 78.35 80.40 3,897,234
2nd Sep 2025 (Tue) 82.05 82.05 78.90 79.05 5,033,422
1st Sep 2025 (Mon) 82.15 82.15 81.00 81.50 1,893,383
29th Aug 2025 (Fri) 82.80 82.80 81.40 81.55 3,758,243
28th Aug 2025 (Thu) 81.05 82.35 81.05 82.10 3,773,952
FTSE 100 Latest
Value9,696.74
Change42.92