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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 80.5402
CLOSE 80.3581

Low

LOW 74.2

High

HIGH 87.35
DATEOPENHIGHLOWCLOSE
01/02/202682.982.980.480.4
01/05/202681.681.679.8580.55
01/06/202681.1581.379.8880.15
01/07/202681.4581.4578.8580.15
01/08/202679.980.378.9580
01/09/202680.381.580.181.2
01/12/202681.281.480.281.3
01/13/202681.281.680.1580.75
01/14/202680.5581.478.9579.55
01/15/202679.5581.279.381.2
01/16/202682.582.580.3580.7
01/19/202680.380.379.0579.4
01/20/202679.5580.378.679.95
01/21/202679.980.2578.6779.25
01/22/20268080.7578.780.75
01/23/202680.581.4580.1881.45
01/26/20268282.0381.3581.95
01/27/202682.582.981.3582.75
01/28/202682.3582.681.581.8
01/29/202682.1582.280.480.4
01/30/202680.6581.7579.8581.25
02/02/20268183.580.683.5
02/03/202684.5584.5580.881.7
02/04/202681.783.6581.182.65
02/05/202683.183.181.6582.85
02/06/202682.984.0581.683.7
02/09/202684.885.1382.583.75
02/10/20268484.4483.583.75
02/11/202684.684.681.381.9
02/12/202682.3583.358181
02/13/202681.281.5579.5580.5
02/16/202682.4582.4578.478.75
02/17/20267980.0678.8579.9
02/18/202680.1581.2579.580.6
02/19/202680.6581.88080
02/20/20268081.1579.4580.65
02/23/202681.3581.3578.979.6
02/24/20268080.478.8578.95
02/25/202678.9579.4577.578.6
02/26/202678.879.276.879.05
02/27/202679.280.2578.579.85
03/02/202679.3580.777.778.2
03/03/202680.4580.457676.5
03/04/202676.277.6575.6577.65
03/05/202678.48276.6578.5
03/06/20268384.8780.8584.25
03/09/202685.287.3583.7585.2
03/10/202686.286.9582.2582.25
03/11/202683.184.481.9582.5
03/12/202682.483.881.782.2
03/13/202682.3584.1581.3583.4
03/16/202683.3584.182.5582.95
03/17/202682.0583.7582.0582.9
03/18/202683.683.679.580.5
03/19/2026818178.479.25
03/20/202679.979.977.777.9
03/23/202676.3577.7574.6676.45
03/24/202676.8577.876.176.9
03/25/20267777.9976.277.1
03/26/202677.177.8576.376.75
03/27/202676.677.475.0175.4
03/30/20267575.574.274.45
03/31/202674.575.8674.2575.05
04/01/202675.376.875.176.2
04/02/202675.876.775.476.35
04/07/202676.4579.4576.377.75
04/08/202679.781.8579.279.6
04/09/202675.876.574.374.75
04/10/202675.557774.5576.9
04/13/202676.577.4576.1577.25
04/14/202678.7579.1576.478.2
04/15/202677.2578.977.2578.7
04/16/202679.280.678.679.95
04/17/202680.1582.0579.6582.05
04/20/202681.3582.0580.7581
04/21/202681.4582.1580.881.95
04/22/202682.282.5580.582
04/23/202681.6582.181.0782.1
04/24/202679.5581.879.5580.25
04/27/202680.7580.9179.2480.9
04/28/202680.781.2779.579.5
04/29/202679.3579.6578.678.8
04/30/202680.580.577.6580
05/01/202678.058178.0581
05/05/202681.181.8579.7580.3
05/06/20268182.4579.4581.3
05/07/202681.7582.0580.8581.6
05/08/202681.182.180.2181
05/11/202680.958279.1579.95
05/12/20267880.17878.9
05/13/202681.381.377.0377.7
05/14/202677.883.5575.8580.4
05/15/202679.7581.0976.1577.3
05/18/202676.7579.575.4579
05/19/202679.1580.578.5579.55
05/20/202677.579.577.579
05/21/202678.381.2577.781.25
05/22/202681.4582.780.781.35
05/26/202682.282.9881.2581.4
05/27/202681.1582.280.381.6
05/28/202681.6581.780.681.7
05/29/202682.383.4581.782.2
06/01/202682.2582.7580.8582.75
06/02/20268384.2581.382.45
06/03/20268383.0781.281.6
06/04/202682.482.879.882.7
06/05/202682.6584.281.9582.65
06/08/202682.2583.5581.982.7
06/09/202682.784.381.6582.05
06/10/202682.3583.5581.682.6
06/11/20268183.38182.05
06/12/20268283.38282.7
06/15/202683.883.980.1580.7
06/16/202680.981.780.5581.35
06/17/20268282.4580.9581.3
06/18/202680.381.479.380.6
06/19/202680.582.1579.980.6