ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2026 64.25p 65.55p 64.25p 65.00p 12692780
12/11/2026 63.80p 65.79p 63.80p 65.20p 8769765
11/11/2026 66.30p 66.80p 62.80p 64.45p 14572912
10/11/2026 68.00p 68.00p 66.60p 66.80p 4567350
09/11/2026 67.40p 67.45p 66.30p 66.90p 5452925
06/11/2026 65.80p 66.60p 65.30p 66.20p 4692003
05/11/2026 67.55p 67.85p 66.20p 67.10p 6386917
04/11/2026 65.15p 66.85p 64.60p 66.55p 8943470
03/11/2026 65.55p 65.70p 64.30p 65.00p 7587045
02/11/2026 65.00p 66.15p 64.40p 65.90p 5428212
30/10/2026 64.80p 65.55p 64.05p 64.65p 5936397
29/10/2026 65.70p 65.70p 64.30p 64.85p 7243318
28/10/2026 64.60p 64.95p 63.95p 64.60p 4582012
27/10/2026 64.00p 64.95p 64.00p 64.60p 4228783
26/10/2026 65.70p 65.70p 64.10p 64.30p 5784599
23/10/2026 63.50p 64.90p 63.50p 64.30p 8486035
22/10/2026 64.00p 64.95p 63.80p 64.95p 6008347
21/10/2026 64.50p 65.35p 64.30p 64.40p 11663046
20/10/2026 64.90p 65.66p 64.75p 64.80p 9105585
19/10/2026 66.00p 66.95p 64.10p 65.15p 8533892
16/10/2026 64.20p 66.95p 64.15p 66.30p 13673566
15/10/2026 65.00p 66.45p 61.50p 64.45p 16926040
14/10/2026 68.00p 68.00p 66.15p 66.45p 9761310
13/10/2026 66.30p 67.45p 65.65p 66.65p 7233439
12/10/2026 66.70p 67.05p 65.85p 66.25p 6210020
09/10/2026 67.30p 68.30p 66.45p 66.45p 8129437
08/10/2026 66.00p 67.10p 65.90p 66.60p 7673904
07/10/2026 66.90p 67.10p 65.75p 65.75p 8597947
06/10/2026 66.75p 67.40p 66.45p 67.05p 8749777
05/10/2026 67.10p 67.81p 66.15p 66.40p 7083733
02/10/2026 66.50p 67.75p 66.50p 66.75p 10102322
01/10/2026 67.25p 68.30p 66.50p 66.50p 9396118
30/09/2026 67.90p 68.15p 67.00p 67.75p 22068196
29/09/2026 68.00p 69.00p 67.55p 67.95p 6993925
28/09/2026 68.45p 69.70p 68.00p 68.00p 6007248
25/09/2026 67.70p 69.05p 67.61p 68.55p 5043694
24/09/2026 67.60p 69.05p 67.60p 68.05p 6749562
23/09/2026 70.00p 70.00p 67.70p 67.90p 8529656
22/09/2026 70.00p 70.20p 68.75p 68.75p 9802419
21/09/2026 69.55p 69.60p 68.15p 69.60p 11259599
18/09/2026 69.60p 71.10p 68.95p 68.95p 27199524
17/09/2026 70.80p 70.80p 69.55p 69.60p 10905164
16/09/2026 69.45p 69.75p 68.95p 69.75p 8673249
15/09/2026 70.00p 70.75p 69.05p 69.05p 12256410
14/09/2026 70.40p 70.95p 69.55p 70.30p 5110885
11/09/2026 69.35p 70.47p 69.22p 70.45p 5621380
10/09/2026 69.20p 70.30p 69.00p 69.35p 7375474
09/09/2026 69.20p 70.50p 69.20p 70.00p 6300112
08/09/2026 69.95p 70.65p 69.45p 70.45p 5704945
07/09/2026 70.85p 72.70p 70.00p 70.00p 3892167
04/09/2026 71.05p 71.60p 70.10p 71.10p 11631550
03/09/2026 69.75p 71.55p 69.75p 71.30p 9332227
02/09/2026 69.90p 70.40p 69.20p 70.25p 9780741
01/09/2026 70.45p 71.15p 69.95p 70.35p 10064076
28/08/2026 71.55p 71.80p 70.60p 71.00p 9410077
27/08/2026 71.85p 72.35p 71.35p 71.35p 6094510
26/08/2026 73.95p 73.95p 71.75p 71.95p 5733845
25/08/2026 71.10p 73.20p 71.10p 72.70p 4496532
24/08/2026 72.20p 72.45p 71.40p 72.20p 3131502
21/08/2026 71.00p 72.05p 71.00p 71.85p 2895463
20/08/2026 71.00p 72.45p 71.00p 71.80p 4198815
19/08/2026 70.60p 72.45p 70.60p 72.35p 4490474
18/08/2026 71.95p 72.30p 70.80p 71.50p 7797749
14/08/2026 72.00p 72.00p 70.40p 71.50p 16034603
13/08/2026 71.05p 71.80p 70.55p 71.65p 11627224
12/08/2026 71.80p 72.00p 70.25p 71.40p 12842454
11/08/2026 73.00p 73.00p 70.90p 70.90p 11936940
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

*Close Price adjusted for both dividends and splits