Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ITV plc logo
ITV.L
ITV plc
13:24:33
80.65 £
0.0000 (%0.00)
Previous Close: 80.6
Day Low₺80.35
Day High₺82.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITV.L: ITV plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.8107
CLOSE 77.8221

Low

LOW 63.85

High

HIGH 88.9
DATEOPENHIGHLOWCLOSE
01/02/202573.874.372.773.65
01/03/202574.5576.672.3572.6
01/06/202572.9574.371.371.7
01/07/202571.772.2570.671.2
01/08/202571.6573.5569.970.55
01/09/202570.3571.669.671.35
01/10/202571.2572.0569.969.9
01/13/202569.970.569.5569.9
01/14/202571.1571.1569.869.9
01/15/202570.1572.270.1571.75
01/16/202572.1572.6570.8571.5
01/17/202571.972.671.3671.7
01/20/202571.772.0571.371.45
01/21/202571.572.3570.6571.1
01/22/202571.671.8570.2570.65
01/23/202570.371.369.8571.25
01/24/202571.271.8569.8570.45
01/27/202570.4571.7169.871
01/28/202571.957270.4571.4
01/29/202572.7572.7571.1571.25
01/30/202571.057471.0573.8
01/31/202573.8574.472.974.15
02/03/202572.4574.2572.3573.9
02/04/202573.3574.672.6573.3
02/05/202572.475.4572.275
02/06/202575.875.873.3573.55
02/07/202573.1574.272.774.05
02/10/202574.577.674.3477.55
02/11/202577.457874.9875.75
02/12/202575.4576.4474.7575.2
02/13/202575.7576.3574.675.95
02/14/202576.376.9574.876.55
02/17/202576.5577.8375.3575.45
02/18/202575.3575.8574.4575.85
02/19/202575.7576.8574.9675.05
02/20/202574.675.474.0574.55
02/21/202574.376.173.8575.15
02/24/202575.2575.674.675.2
02/25/202574.975.674.1574.35
02/26/202574.975.1571.171.25
02/27/202571.2571.9569.9371.1
02/28/202571.1571.6270.471.1
03/03/202571.4572.170.770.7
03/04/202569.8570.7569.1669.2
03/05/202569.270.669.269.6
03/06/202569.676.3569.676.35
03/07/202576.378.875.2578.8
03/10/202579.479.6577.7478.85
03/11/202578.8579.4376.377.1
03/12/202576.978.0575.6575.75
03/13/202575.376.5575.1276.3
03/14/202575.7577.2575.3576.95
03/17/202576.678.9576.578.95
03/18/202578.7579.7778.479.55
03/19/20258080.6578.680.4
03/20/202578.781.0578.580.1
03/21/202579.981.5579.0580.85
03/24/20258181.5579.2581.05
03/25/202581.1581.580.481.1
03/26/202581.8582.2680.5580.85
03/27/20258082.178.579.75
03/28/202579.680.879.4580
03/31/202579.1579.7578.478.85
04/01/202580.5580.5578.178.6
04/02/202577.5579.8577.5578.15
04/03/202576.7577.773.1473.8
04/04/20257374.370.0570.9
04/07/202568.370.8566.4767.55
04/08/202568.570.667.869.65
04/09/202564.6567.863.8566.2
04/10/202568.268.865.1566.3
04/11/202566.567.566.2567.3
04/14/202568.7571.467.3571.35
04/15/202571.6573.671.1873.4
04/16/20257377.5571.8676.55
04/17/202576.177.1574.3375.5
04/22/202576.6578.827578.8
04/23/20257979.977.579.9
04/24/202579.4580.878.0580.8
04/25/202581.181.5578.5880.8
04/28/202581.783.4776.9577.3
04/29/202577.3580.9877.3579.25
04/30/202579.780.5578.9380.1
05/01/202580.282.279.981.1
05/02/202581.38279.9580
05/06/202579.280.017879.1
05/07/202579.579.6577.578.3
05/08/202579.179.377.778
05/09/202578.0578.677.1577.65
05/12/202578.179.677.6577.85
05/13/202577.679.1576.578
05/14/202577.580.176.9579
05/15/202577.979.576.0578
05/16/202578.0579.3577.8477.95
05/19/202576.8578.776.8578.1
05/20/202578.580.2576.9579.3
05/21/202578.579.2578.578.85
05/22/202577.9579.1677.678.5
05/23/202578.679.4576.778.05
05/27/202578.8579.7778.278.7
05/28/202578.679.377.6577.65
05/29/202578.157977.8578
05/30/20257879.357878
06/02/202576.5578.7576.5577.8
06/03/20257878.77777
06/04/202577.578.575.6476.7
06/05/202576.477.6575.8576.55
06/06/202576.5577.4575.275.6
06/09/202577.0577.0575.4576.3
06/10/202576.558275.980.85
06/11/202580.681.578.8579.25
06/12/202579.383.8378.8582.6
06/13/20258286.2581.783.45
06/16/202583.383.4580.0583.05
06/17/202582.858481.682.7
06/18/202583.483.682.382.75
06/19/202583.283.581.7582.3
06/20/20258283.68282.15
06/23/202582.0582.1680.6581
06/24/202581.582.0580.481.15
06/25/202580.4581.4579.280.15
06/26/202580.281.7679.981.75
06/27/202583.283.7581.883.15
06/30/202581.2583.581.2582.45
07/01/20258484.2582.283.55
07/02/202583.784.4581.982.9
07/03/202583.784.2582.8583.8
07/04/202583.58482.683.3
07/07/202583.5583.5581.881.9
07/08/202581.8582.280.981.8
07/09/202581.182.278.9579.4
07/10/202580.381.1579.1579.95
07/11/202580.3580.878.9879.2
07/14/202578.48078.479.2
07/15/202579.3580.578.3579.45
07/16/202578.880.8578.879.55
07/17/202578.9580.0578.5579.7
07/18/202580.1580.379.679.65
07/21/202581.281.279.479.6
07/22/202578.479.977.3878
07/23/202578.479.4577.2577.5
07/24/202582.588.2580.387.8
07/25/202588.388.984.585.7
07/28/202585.686.4581.7682.55
07/29/2025848482.2282.45
07/30/202582.583.3580.9581.95
07/31/202581.482.9581.1582.3
08/01/20258282.581.481.75
08/04/202581.0581.78080.45
08/05/20258081.218080.4
08/06/20258181.180.280.9
08/07/20258081.78081.7
08/08/202583.383.381.1581.7
08/11/202581.9582.1580.981.8
08/12/202581.982.881.1581.3
08/13/202582.7582.7580.7581.75
08/14/202582.982.981.0581.95
08/15/202582.282.680.1581.75
08/18/202580.682.380.681.3
08/19/202581.282.0580.981.6
08/20/202580.2583.180.2582.7
08/21/202583.183.181.482.4
08/22/202582.983.7582.383.6
08/26/202583.4583.6582.2582.25
08/27/202581.5582.3580.3581.05
08/28/202581.0582.3580.782.1
08/29/202582.882.881.481.55
09/01/202582.1582.280.981.5
09/02/202582.0582.7578.879.05
09/03/202579.4580.4578.3580.4
09/04/202578.4582.8578.4582.8
09/05/202582.7583.581.982.5
09/08/202582.5583.8581.6582.65
09/09/20258183.358182.35
09/10/202582.682.9580.480.65
09/11/202580.9582.280.181.35
09/12/202580.1581.680.1581.3
09/15/202582.3583.6581.5582.8
09/16/202582.583.281.782.05
09/17/202581.983.0576.680.1
09/18/202579.780.5579.180.5
09/19/202580.2580.7578.3579.2
09/22/202579.379.9578.779.45
09/23/202578.380.478.378.7
09/24/202578.77978.178.65
09/25/202578.979.057878.5
09/26/20257879.777.3578.95
09/29/202579.580.278.0579.6
09/30/202577.880.4577.879.95
10/01/202580.3580.8779.0580.8
10/02/202580.881.479.0379.5
10/03/202579.481.177.177.5
10/06/202578.9578.9575.876.1
10/07/202575.577.175.576.4
10/08/202576.677.1875.7576.05
10/09/20257676.8575.875.85
10/10/202577.2577.2575.575.85
10/13/202575.376.9575.2576.1
10/14/20257676.4575.5575.65
10/15/202575.976.5575.0576.4
10/16/202574.775.1573.8574.25
10/17/202573.674.6572.5574.35
10/20/2025757573.374.6
10/21/202575.4575.4572.974.55
10/22/202567.87065.768.15
10/23/20256869.86869.5
10/24/202569.571.4569.1570.75
10/27/202571.0571.1569.8570.25
10/28/202570.0570.5769.370.15
10/29/202570.1570.5569.6570.3
10/30/20257070.769.469.95
10/31/202570.170.156969.65
11/03/202569.769.968.5568.55
11/04/202568.568.56767.4
11/05/202567.96966.7568.5
11/06/202568.5568.7566.767.7
11/07/202577.981.3576.5578.95
11/10/20257880.4577.6580
11/11/202580.38179.5581
11/12/202580.982.979.9581.65
11/13/202581.6582.0379.8579.85
11/14/202578.579.377.879
11/17/202579.0579.778.2578.9
11/18/202577.278.3576.6477.1
11/19/202578.7578.7576.3877.05
11/20/202577.777.776.376.95
11/21/202575.0577.875.0577.8
11/24/202578.279.977.8977.9
11/25/202577.158177.1580.35
11/26/202579.781.579.581.25
11/27/202581.5582.680.8582.45
11/28/202582.75838282.25
12/01/20258282.4981.4582.2
12/02/202581.9582.88181.1
12/03/202579.8581.8579.8581.7
12/04/20258282.6181.3482.55
12/05/202582.584.782.182.2
12/08/202582.2582.880.480.5
12/09/202580.3581.7579.681.4
12/10/202581.482.8280.682.35
12/11/202583.584.781.682.95
12/12/202583.2583.7582.2682.85
12/15/202583.283.8581.8582.45
12/16/202582.8584.581.2581.9
12/17/202582.4582.881.6582.05
12/18/202582.782.781.582.6
12/19/202583.583.581.181.1
12/22/202580.781.2580.2180.65
12/23/202580.7581.180.381.1
12/24/202582.382.380.6581.45
12/29/202581.682.380.5581.4
12/30/202581.782.681.282.6
12/31/2025838382.1282.35