ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/10/2025 70.05p 70.57p 69.30p 70.15p 7345933
27/10/2025 71.05p 71.15p 69.85p 70.25p 50671276
24/10/2025 69.50p 71.45p 69.15p 70.75p 38700000
23/10/2025 68.00p 69.80p 68.00p 69.50p 12840022
22/10/2025 67.80p 70.00p 65.70p 68.15p 46282376
21/10/2025 75.45p 75.45p 72.90p 74.55p 2602873
20/10/2025 75.00p 75.00p 73.30p 74.60p 3629372
17/10/2025 73.60p 74.65p 72.55p 74.35p 4925656
16/10/2025 74.70p 75.15p 73.85p 74.25p 6872671
15/10/2025 75.90p 76.55p 75.05p 76.40p 13886889
14/10/2025 76.00p 76.45p 75.55p 75.65p 5016469
13/10/2025 75.30p 76.95p 75.25p 76.10p 3657217
10/10/2025 77.25p 77.25p 75.50p 75.85p 4164025
09/10/2025 76.00p 76.85p 75.80p 75.85p 7007572
08/10/2025 76.60p 77.17p 75.75p 76.05p 5038858
07/10/2025 75.50p 77.10p 75.50p 76.40p 5086986
06/10/2025 78.95p 78.95p 75.80p 76.10p 8654515
03/10/2025 79.40p 81.10p 77.10p 77.50p 8494101
02/10/2025 80.80p 81.40p 79.03p 79.50p 5265208
01/10/2025 80.35p 80.87p 79.05p 80.80p 4925291
30/09/2025 77.80p 80.45p 77.80p 79.95p 8863178
29/09/2025 79.50p 80.20p 78.05p 79.60p 3971682
26/09/2025 78.00p 79.70p 77.35p 78.95p 3952606
25/09/2025 78.90p 79.05p 78.00p 78.50p 3123997
24/09/2025 78.70p 79.00p 78.10p 78.65p 2326469
23/09/2025 78.30p 80.40p 78.30p 78.70p 4683658
22/09/2025 79.30p 79.95p 78.70p 79.45p 3513211
19/09/2025 80.25p 80.75p 78.35p 79.20p 15539550
18/09/2025 79.70p 80.55p 79.10p 80.50p 5761424
17/09/2025 81.90p 83.05p 76.60p 80.10p 11214240
16/09/2025 82.35p 82.80p 82.35p 82.05p 3885739
15/09/2025 82.35p 83.65p 81.55p 82.80p 3928979
12/09/2025 80.15p 81.60p 80.15p 81.30p 2991231
11/09/2025 82.60p 82.60p 80.65p 81.35p 2910798
10/09/2025 82.60p 82.95p 80.40p 80.65p 5184195
09/09/2025 81.00p 83.35p 81.00p 82.35p 3593381
08/09/2025 82.55p 83.85p 81.65p 82.65p 2048012
05/09/2025 82.75p 83.50p 81.90p 82.50p 3548394
04/09/2025 78.45p 82.85p 78.45p 82.80p 5443961
03/09/2025 79.45p 80.30p 78.35p 80.40p 3899364
02/09/2025 82.05p 82.75p 78.80p 79.05p 5032776
01/09/2025 82.15p 82.20p 80.90p 81.50p 1893564
29/08/2025 82.80p 82.80p 81.40p 81.55p 3758305
28/08/2025 81.05p 82.35p 80.70p 82.10p 3774051
27/08/2025 81.55p 82.35p 80.40p 81.05p 7862926
26/08/2025 83.45p 83.65p 82.25p 82.25p 6227389
22/08/2025 82.90p 83.75p 82.30p 83.60p 3965210
21/08/2025 83.10p 83.10p 81.40p 82.40p 1871693
20/08/2025 80.25p 83.10p 80.25p 82.70p 2977761
19/08/2025 81.20p 82.05p 80.90p 81.60p 4126134
18/08/2025 80.60p 82.30p 80.60p 81.30p 26919618
15/08/2025 82.20p 82.60p 80.15p 81.75p 3847725
14/08/2025 82.90p 82.90p 81.05p 81.95p 7064988
13/08/2025 82.75p 82.75p 80.75p 81.75p 9255735
12/08/2025 81.90p 82.80p 81.15p 81.30p 6569292
11/08/2025 81.95p 82.15p 80.90p 81.80p 4063680
08/08/2025 83.30p 83.30p 81.15p 81.70p 7444589
07/08/2025 80.00p 81.70p 80.00p 81.70p 3952074
06/08/2025 81.00p 81.10p 80.20p 80.90p 6095609
05/08/2025 80.00p 81.21p 80.00p 80.40p 6584520
04/08/2025 81.05p 81.70p 80.00p 80.45p 7567919
01/08/2025 82.00p 82.50p 81.40p 81.75p 4191016
31/07/2025 81.40p 82.95p 81.15p 82.30p 7456084
30/07/2025 82.50p 83.35p 80.95p 81.95p 5579659
29/07/2025 84.00p 84.00p 82.22p 82.45p 7312614
28/07/2025 85.60p 86.45p 81.76p 82.55p 10033948
25/07/2025 88.30p 88.90p 84.50p 85.70p 14720523
24/07/2025 82.50p 88.25p 80.30p 87.80p 26037996
23/07/2025 78.40p 79.45p 77.25p 77.50p 5619068
22/07/2025 78.40p 79.90p 77.38p 78.00p 5753485
21/07/2025 81.20p 81.20p 79.40p 79.60p 3786325
18/07/2025 80.15p 80.30p 79.60p 79.65p 4583348
17/07/2025 78.95p 80.05p 78.55p 79.70p 4299124
16/07/2025 78.80p 80.85p 78.80p 79.55p 3228319
15/07/2025 79.35p 80.50p 78.35p 79.45p 5508640
14/07/2025 78.40p 80.00p 78.40p 79.20p 4833153
11/07/2025 80.35p 80.80p 78.98p 79.20p 5907823
10/07/2025 80.30p 81.15p 79.15p 79.95p 5685482
09/07/2025 81.10p 82.20p 78.95p 79.40p 12006320
08/07/2025 81.85p 82.20p 80.90p 81.80p 23713356
07/07/2025 83.55p 83.55p 81.80p 81.90p 4779893
04/07/2025 83.50p 84.00p 82.60p 83.30p 22657524
03/07/2025 83.70p 84.25p 82.85p 83.80p 9929601
02/07/2025 83.70p 84.45p 81.90p 82.90p 4885624
01/07/2025 84.00p 84.25p 82.20p 83.55p 6877334
30/06/2025 81.25p 83.50p 81.25p 82.45p 6486352
27/06/2025 83.20p 83.75p 81.80p 83.15p 6848273
26/06/2025 80.20p 81.76p 79.90p 81.75p 5705631
25/06/2025 80.45p 81.45p 79.20p 80.15p 5807517
24/06/2025 81.50p 82.05p 80.40p 81.15p 7437078
23/06/2025 82.05p 82.16p 80.65p 81.00p 3620872
20/06/2025 82.00p 83.60p 82.00p 82.15p 15453202
19/06/2025 83.20p 83.50p 81.75p 82.30p 6353690
18/06/2025 83.40p 83.60p 82.30p 82.75p 5618792
17/06/2025 82.85p 84.00p 81.60p 82.70p 16413802
16/06/2025 83.30p 83.45p 80.05p 83.05p 13441567
13/06/2025 82.00p 86.25p 81.70p 83.45p 29419904
12/06/2025 79.30p 83.83p 78.85p 82.60p 16575591
11/06/2025 80.60p 81.50p 78.85p 79.25p 5469810
10/06/2025 76.55p 82.00p 75.90p 80.85p 10436611
09/06/2025 77.05p 77.05p 75.45p 76.30p 3682110
06/06/2025 76.55p 77.45p 75.20p 75.60p 4501555
05/06/2025 76.40p 77.65p 75.85p 76.55p 3407786
04/06/2025 77.50p 78.50p 75.64p 76.70p 7229162
03/06/2025 78.00p 78.70p 77.00p 77.00p 8147840
02/06/2025 76.55p 78.75p 76.55p 77.80p 11010295
30/05/2025 78.00p 79.35p 78.00p 78.00p 13827616
29/05/2025 78.15p 79.00p 77.85p 78.00p 5692453
28/05/2025 78.60p 79.30p 77.65p 77.65p 24584708
27/05/2025 78.85p 79.77p 78.20p 78.70p 12225721
23/05/2025 78.60p 79.45p 76.70p 78.05p 7129012
22/05/2025 77.95p 79.16p 77.60p 78.50p 12104983
21/05/2025 78.50p 79.25p 78.50p 78.85p 7115126
20/05/2025 78.50p 80.25p 76.95p 79.30p 19906566
19/05/2025 76.85p 78.70p 76.85p 78.10p 8384611
16/05/2025 78.05p 79.35p 77.84p 77.95p 9201113
15/05/2025 77.90p 79.50p 76.05p 78.00p 20018986
14/05/2025 77.50p 80.10p 76.95p 79.00p 14286171
13/05/2025 77.60p 79.15p 76.50p 78.00p 15090095
12/05/2025 78.10p 79.60p 77.65p 77.85p 7831546
09/05/2025 78.05p 78.60p 77.15p 77.65p 5801660
08/05/2025 79.10p 79.30p 77.70p 78.00p 7860625
07/05/2025 79.50p 79.65p 77.50p 78.30p 109310600
06/05/2025 79.20p 80.01p 78.00p 79.10p 10633497
02/05/2025 81.30p 82.00p 79.95p 80.00p 7832862
01/05/2025 80.20p 82.20p 79.90p 81.10p 5795082
30/04/2025 79.70p 80.55p 78.93p 80.10p 11815816
29/04/2025 77.35p 80.98p 77.35p 79.25p 32880008
28/04/2025 81.70p 83.47p 76.95p 77.30p 28379892
25/04/2025 81.10p 81.55p 78.57p 80.80p 55947860
24/04/2025 79.45p 80.80p 78.05p 80.80p 33437636
23/04/2025 79.00p 79.90p 77.50p 79.90p 32216760
22/04/2025 76.65p 78.82p 75.00p 78.80p 44937756
17/04/2025 76.10p 77.15p 74.34p 75.50p 20882205
16/04/2025 73.00p 77.55p 71.86p 76.55p 25460022
15/04/2025 71.65p 73.60p 71.17p 73.40p 15108813
14/04/2025 68.75p 71.40p 67.35p 71.35p 12249378
11/04/2025 66.50p 67.50p 66.25p 67.30p 16939772
10/04/2025 68.20p 68.80p 65.15p 66.30p 23126376
09/04/2025 64.65p 67.80p 63.85p 66.20p 15910104
08/04/2025 68.50p 70.60p 67.80p 69.65p 9162499
07/04/2025 68.30p 70.85p 66.47p 67.55p 12171537
04/04/2025 73.00p 74.30p 70.05p 70.90p 15258330
03/04/2025 76.75p 77.70p 73.14p 73.80p 6398895
02/04/2025 77.55p 79.85p 77.55p 78.15p 4042009
01/04/2025 80.55p 80.55p 78.10p 78.60p 4172224
31/03/2025 79.15p 79.75p 78.40p 78.85p 10719176
28/03/2025 79.60p 80.80p 79.45p 80.00p 10000041
27/03/2025 80.00p 82.10p 78.50p 79.75p 9673394
26/03/2025 81.85p 82.26p 80.55p 80.85p 7443051
25/03/2025 81.15p 81.50p 80.40p 81.10p 4689086
24/03/2025 81.00p 81.55p 79.25p 81.05p 5243877
21/03/2025 79.90p 81.55p 79.05p 80.85p 57098288
20/03/2025 78.70p 81.05p 78.50p 80.10p 20719828
19/03/2025 80.00p 80.65p 78.60p 80.40p 10426872
18/03/2025 78.75p 79.77p 78.40p 79.55p 6410138
17/03/2025 76.60p 78.95p 76.50p 78.95p 5406817
14/03/2025 75.75p 77.25p 75.35p 76.95p 3991584
13/03/2025 75.30p 76.55p 75.12p 76.30p 5338910
12/03/2025 76.90p 78.05p 75.65p 75.75p 7303796
11/03/2025 78.85p 79.43p 76.30p 77.10p 14579396
10/03/2025 79.40p 79.65p 77.74p 78.85p 10420272

*Close Price adjusted for both dividends and splits