ITV (ITV) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITV

Date Open High Low Close* Volume
10/08/2026 73.10p 73.80p 71.45p 71.80p 11009611
07/08/2026 73.10p 73.96p 72.95p 73.00p 7988157
06/08/2026 73.00p 73.50p 72.20p 73.25p 9792469
05/08/2026 73.75p 74.00p 72.00p 72.00p 11084756
04/08/2026 73.35p 75.00p 72.66p 73.35p 9501082
03/08/2026 74.55p 75.50p 72.82p 73.15p 10930340
31/07/2026 74.60p 76.40p 73.55p 74.25p 14514598
30/07/2026 75.55p 76.20p 73.90p 75.30p 7671162
29/07/2026 76.00p 76.95p 74.65p 75.90p 7016227
28/07/2026 74.15p 75.65p 73.30p 75.65p 5221067
27/07/2026 73.65p 75.35p 73.35p 74.60p 11301659
24/07/2026 73.75p 73.75p 72.30p 73.05p 5427504
23/07/2026 73.75p 74.55p 72.15p 72.70p 5772371
22/07/2026 74.25p 74.60p 72.75p 74.05p 7452285
21/07/2026 73.00p 74.80p 72.30p 74.10p 13048120
20/07/2026 73.80p 73.80p 72.64p 73.25p 6693491
17/07/2026 72.20p 73.80p 72.20p 73.10p 9688909
16/07/2026 72.65p 73.60p 72.20p 73.05p 6790121
15/07/2026 73.80p 73.80p 71.00p 73.15p 16736098
14/07/2026 74.00p 74.50p 71.85p 71.85p 10151704
13/07/2026 74.20p 76.45p 73.15p 74.50p 9117156
10/07/2026 74.00p 74.70p 73.25p 73.90p 6416360
09/07/2026 73.25p 74.45p 72.70p 73.95p 11104274
08/07/2026 75.40p 76.00p 72.85p 73.05p 14419610
07/07/2026 78.60p 80.50p 75.35p 75.85p 22223616
06/07/2026 83.70p 83.80p 80.81p 81.80p 13236658
03/07/2026 82.05p 82.75p 81.40p 81.75p 5068851
02/07/2026 81.55p 82.65p 80.65p 81.65p 5106856
01/07/2026 80.70p 82.00p 79.80p 82.00p 8031623
30/06/2026 82.15p 82.65p 80.60p 80.60p 8275885
29/06/2026 82.50p 83.95p 81.92p 82.00p 5208629
26/06/2026 81.85p 82.45p 79.28p 81.75p 14738300
25/06/2026 80.15p 83.04p 79.40p 81.80p 11388985
24/06/2026 79.75p 80.80p 79.05p 79.90p 4813940
23/06/2026 79.80p 80.05p 79.06p 79.65p 4295592
22/06/2026 80.55p 81.95p 79.30p 80.10p 8223827
19/06/2026 80.50p 82.15p 79.90p 80.60p 16183773
18/06/2026 80.30p 81.40p 79.30p 80.60p 5625189
17/06/2026 82.00p 82.45p 80.95p 81.30p 7652230
16/06/2026 80.90p 81.70p 80.55p 81.35p 8120060
15/06/2026 83.80p 83.90p 80.15p 80.70p 7640664
12/06/2026 82.00p 83.30p 82.00p 82.70p 4857335
11/06/2026 81.00p 83.30p 81.00p 82.05p 4408803
10/06/2026 82.35p 83.55p 81.60p 82.60p 3339373
09/06/2026 82.70p 84.30p 81.65p 82.05p 4427491
08/06/2026 82.25p 83.55p 81.90p 82.70p 4434203
05/06/2026 82.65p 84.20p 81.95p 82.65p 5772508
04/06/2026 82.40p 82.80p 79.80p 82.70p 3133099
03/06/2026 83.00p 83.07p 81.20p 81.60p 12296512
02/06/2026 83.00p 84.25p 81.30p 82.45p 5708190
01/06/2026 82.25p 82.75p 80.85p 82.75p 5158745
29/05/2026 82.30p 83.45p 81.70p 82.20p 13247785
28/05/2026 81.65p 81.70p 80.60p 81.70p 4471882
27/05/2026 81.15p 82.20p 80.30p 81.60p 6562198
26/05/2026 82.20p 82.98p 81.25p 81.40p 6863287
22/05/2026 81.45p 82.70p 80.70p 81.35p 9632012
21/05/2026 78.30p 81.25p 77.70p 81.25p 9166993
20/05/2026 77.50p 79.50p 77.50p 79.00p 5182929
19/05/2026 79.15p 80.50p 78.55p 79.55p 11548907
18/05/2026 76.75p 79.50p 75.45p 79.00p 4729573
15/05/2026 79.75p 81.09p 76.15p 77.30p 16795216
14/05/2026 77.80p 83.55p 75.85p 80.40p 10116514
13/05/2026 81.30p 81.30p 77.03p 77.70p 7681544
12/05/2026 78.00p 80.10p 78.00p 78.90p 8566094
11/05/2026 80.95p 82.00p 79.15p 79.95p 4837579
08/05/2026 81.10p 82.10p 80.21p 81.00p 4716770
07/05/2026 81.75p 82.05p 80.85p 81.60p 6926195
06/05/2026 81.00p 82.45p 79.45p 81.30p 7240212
05/05/2026 81.10p 81.85p 79.75p 80.30p 5219004
01/05/2026 78.05p 81.01p 78.05p 81.00p 2983776
30/04/2026 80.50p 80.50p 77.65p 80.00p 7205654
29/04/2026 79.35p 79.65p 78.60p 78.80p 4584864
28/04/2026 80.70p 81.27p 79.50p 79.50p 6357020
27/04/2026 80.75p 80.91p 79.24p 80.90p 17287164
24/04/2026 79.55p 81.80p 79.55p 80.25p 7532616
23/04/2026 81.65p 82.10p 81.06p 82.10p 5445835
22/04/2026 82.20p 82.55p 80.50p 82.00p 11236448
21/04/2026 81.45p 82.15p 80.80p 81.95p 7700440
20/04/2026 81.35p 82.05p 80.75p 81.00p 6517580
17/04/2026 80.15p 82.05p 79.65p 82.05p 8292245
16/04/2026 79.20p 80.60p 78.60p 79.95p 3718008
15/04/2026 77.25p 78.90p 77.25p 78.70p 11145747
14/04/2026 78.75p 79.15p 76.40p 78.20p 5867077
13/04/2026 76.50p 77.45p 76.15p 77.25p 5615302
10/04/2026 75.55p 77.00p 74.55p 76.90p 6048800
09/04/2026 75.80p 76.50p 74.30p 74.75p 8848783
08/04/2026 79.70p 81.85p 79.20p 79.60p 8038492
07/04/2026 76.45p 79.45p 76.30p 77.75p 7226654
02/04/2026 75.80p 76.70p 75.40p 76.35p 10835295
01/04/2026 75.30p 76.80p 75.10p 76.20p 6032079
31/03/2026 74.50p 75.86p 74.25p 75.05p 13206557
30/03/2026 75.00p 75.50p 74.20p 74.45p 10699222
27/03/2026 76.60p 77.40p 75.01p 75.40p 9594795
26/03/2026 77.10p 77.85p 76.30p 76.75p 6485089
25/03/2026 77.00p 77.99p 76.20p 77.10p 7623857
24/03/2026 76.85p 77.80p 76.10p 76.90p 7649107
23/03/2026 76.35p 77.75p 74.66p 76.45p 7753649
20/03/2026 79.90p 79.90p 77.70p 77.90p 90355520
19/03/2026 81.00p 81.00p 78.40p 79.25p 13780286
18/03/2026 83.60p 83.60p 79.50p 80.50p 13283445
17/03/2026 82.05p 83.75p 82.05p 82.90p 10784214
16/03/2026 83.35p 84.10p 82.55p 82.95p 8997042
13/03/2026 82.35p 84.15p 81.35p 83.40p 15905452
12/03/2026 82.40p 83.80p 81.70p 82.20p 13906863
11/03/2026 83.10p 84.40p 81.95p 82.50p 6566987
10/03/2026 86.20p 86.95p 82.25p 82.25p 12478585
09/03/2026 85.20p 87.35p 83.75p 85.20p 14308150
06/03/2026 83.00p 84.87p 80.85p 84.25p 13397016
05/03/2026 78.40p 82.00p 76.65p 78.50p 13187900
04/03/2026 76.20p 77.65p 75.65p 77.65p 7653446
03/03/2026 80.45p 80.45p 76.00p 76.50p 5460281
02/03/2026 79.35p 80.70p 77.70p 78.20p 5579520
27/02/2026 79.20p 80.25p 78.50p 79.85p 11858669
26/02/2026 78.80p 79.20p 76.80p 79.05p 7307985
25/02/2026 78.95p 79.45p 77.50p 78.60p 8433090
24/02/2026 80.00p 80.40p 78.85p 78.95p 9200635
23/02/2026 81.35p 81.35p 78.90p 79.60p 13222166
20/02/2026 80.00p 81.15p 79.45p 80.65p 6644907
19/02/2026 80.65p 81.80p 80.00p 80.00p 6854263
18/02/2026 80.15p 81.25p 79.50p 80.60p 4556137
17/02/2026 79.00p 80.05p 78.85p 79.90p 3528786
16/02/2026 82.45p 82.45p 78.40p 78.75p 15646019
13/02/2026 81.20p 81.55p 79.55p 80.50p 4269380
12/02/2026 82.35p 83.35p 81.00p 81.00p 7548086
11/02/2026 84.60p 84.60p 81.30p 81.90p 6436429
10/02/2026 84.00p 84.44p 83.50p 83.75p 5824883
09/02/2026 84.80p 85.13p 82.50p 83.75p 3105440
06/02/2026 82.90p 84.05p 81.60p 83.70p 8859470
05/02/2026 83.10p 83.10p 81.65p 82.85p 5234616
04/02/2026 81.70p 83.65p 81.10p 82.65p 8006483
03/02/2026 84.55p 84.55p 80.80p 81.70p 14255949
02/02/2026 81.00p 83.50p 80.60p 83.50p 14211110
30/01/2026 80.65p 81.75p 79.85p 81.25p 9344060
29/01/2026 82.15p 82.20p 80.40p 80.40p 5765525
28/01/2026 82.35p 82.60p 81.50p 81.80p 17348256
27/01/2026 82.50p 82.90p 81.35p 82.75p 7169026
26/01/2026 82.00p 82.02p 81.35p 81.95p 3475568
23/01/2026 80.50p 81.45p 80.18p 81.45p 4777180
22/01/2026 80.00p 80.75p 78.70p 80.75p 11472478
21/01/2026 79.90p 80.25p 78.67p 79.25p 13885560
20/01/2026 79.55p 80.30p 78.60p 79.95p 5281507
19/01/2026 80.30p 80.30p 79.05p 79.40p 4710845
16/01/2026 82.50p 82.50p 80.35p 80.70p 4159489
15/01/2026 79.55p 81.20p 79.30p 81.20p 5331335
14/01/2026 80.55p 81.40p 78.95p 79.55p 4704556
13/01/2026 81.20p 81.60p 80.15p 80.75p 8794252
12/01/2026 81.20p 81.40p 80.20p 81.30p 5610606
09/01/2026 80.30p 81.50p 80.10p 81.20p 5460631
08/01/2026 79.90p 80.30p 78.95p 80.00p 11235205
07/01/2026 81.45p 81.45p 78.85p 80.15p 11887615
06/01/2026 81.15p 81.30p 79.88p 80.15p 4000076
05/01/2026 81.60p 81.60p 79.85p 80.55p 5627140
02/01/2026 82.90p 82.90p 80.40p 80.40p 3044498
01/01/2026 83.00p 83.00p 82.12p 82.35p 1007037
31/12/2025 83.00p 83.00p 82.12p 82.35p 1007037
30/12/2025 81.70p 82.60p 81.20p 82.60p 3219970
29/12/2025 81.60p 82.30p 80.55p 81.40p 2781458
26/12/2025 82.30p 82.30p 80.65p 81.45p 1590679
25/12/2025 82.30p 82.30p 80.65p 81.45p 1590679
24/12/2025 82.30p 82.30p 80.65p 81.45p 1590679
23/12/2025 80.75p 81.10p 80.30p 81.10p 4119904
22/12/2025 80.70p 81.25p 80.21p 80.65p 15091944
19/12/2025 83.50p 83.50p 81.10p 81.10p 27095736
18/12/2025 82.70p 82.70p 81.50p 82.60p 18545372
17/12/2025 82.45p 82.80p 81.65p 82.05p 12038327
16/12/2025 82.85p 84.50p 81.25p 81.90p 16166692
15/12/2025 83.20p 83.85p 81.85p 82.45p 6471486
12/12/2025 83.25p 83.75p 82.26p 82.85p 3847142
11/12/2025 83.50p 84.70p 81.60p 82.95p 5805979
10/12/2025 81.40p 82.82p 80.60p 82.35p 16142587
09/12/2025 80.35p 81.75p 79.60p 81.40p 14763675
08/12/2025 82.25p 82.80p 80.40p 80.50p 4290248
05/12/2025 82.50p 84.70p 82.10p 82.20p 5047812
04/12/2025 82.00p 82.61p 81.34p 82.55p 14598458
03/12/2025 79.85p 81.85p 79.85p 81.70p 5603554
02/12/2025 81.95p 82.80p 81.00p 81.10p 39530112
01/12/2025 82.00p 82.49p 81.45p 82.20p 3352008
28/11/2025 82.75p 83.00p 82.00p 82.25p 3543473
27/11/2025 81.55p 82.60p 80.85p 82.45p 12604954
26/11/2025 79.70p 81.50p 79.50p 81.25p 9120918
25/11/2025 77.15p 81.00p 77.15p 80.35p 9700119
24/11/2025 78.20p 79.90p 77.89p 77.90p 5685432
21/11/2025 75.05p 77.80p 75.05p 77.80p 13932577
20/11/2025 77.70p 77.70p 76.30p 76.95p 4275058
19/11/2025 78.75p 78.75p 76.38p 77.05p 4261910
18/11/2025 77.20p 78.35p 76.64p 77.10p 8344531
17/11/2025 79.05p 79.70p 78.25p 78.90p 3402442
14/11/2025 78.50p 79.30p 77.80p 79.00p 7876772
13/11/2025 81.65p 82.03p 79.85p 79.85p 5151426
12/11/2025 80.90p 82.90p 79.95p 81.65p 7282348
11/11/2025 80.30p 81.00p 79.55p 81.00p 10459971
10/11/2025 78.00p 80.45p 77.65p 80.00p 15883824
07/11/2025 77.90p 81.35p 76.55p 78.95p 46914000
06/11/2025 68.55p 68.75p 66.70p 67.70p 13466734
05/11/2025 67.90p 69.00p 66.75p 68.50p 6022663
04/11/2025 68.50p 68.50p 67.00p 67.40p 12911836
03/11/2025 69.70p 69.90p 68.55p 68.55p 6595374
31/10/2025 70.10p 70.15p 69.00p 69.65p 6234653
30/10/2025 70.00p 70.70p 69.40p 69.95p 32250220
29/10/2025 70.15p 70.55p 69.65p 70.30p 15535165

*Close Price adjusted for both dividends and splits