ITV (ITV) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
07/03/2025 76.30p 78.80p 75.25p 78.80p 8985668
06/03/2025 70.45p 76.35p 69.60p 76.35p 11113227
05/03/2025 69.20p 70.60p 69.20p 69.60p 15439114
04/03/2025 69.85p 70.75p 69.16p 69.20p 10284685
03/03/2025 71.45p 72.10p 70.70p 70.70p 6767873
28/02/2025 71.15p 71.62p 70.40p 71.10p 16640564
27/02/2025 71.25p 71.95p 69.93p 71.10p 8804535
26/02/2025 74.90p 75.15p 71.10p 71.25p 9677157
25/02/2025 74.90p 75.60p 74.15p 74.35p 5427326
24/02/2025 75.25p 75.60p 74.60p 75.20p 3521541
21/02/2025 74.30p 76.10p 73.85p 75.15p 3539816
20/02/2025 74.60p 75.40p 74.05p 74.55p 3343643
19/02/2025 75.75p 76.85p 74.96p 75.05p 3898369
18/02/2025 75.35p 75.85p 74.45p 75.85p 3936393
17/02/2025 76.55p 77.83p 75.35p 75.45p 7770650
14/02/2025 76.30p 76.95p 74.80p 76.55p 6841347
13/02/2025 75.75p 76.35p 74.60p 75.95p 9569006
12/02/2025 75.45p 76.44p 74.75p 75.20p 5342522
11/02/2025 77.45p 78.00p 74.98p 75.75p 8736155
10/02/2025 74.50p 77.60p 74.34p 77.55p 7058933
07/02/2025 73.15p 74.20p 72.70p 74.05p 4657207
06/02/2025 75.80p 75.80p 73.35p 73.55p 5397505
05/02/2025 72.40p 75.45p 72.20p 75.00p 5442847
04/02/2025 73.35p 74.60p 72.65p 73.30p 3539605
03/02/2025 72.45p 74.25p 72.35p 73.90p 5306940
31/01/2025 73.85p 74.40p 72.90p 74.15p 8758394
30/01/2025 71.05p 74.00p 71.05p 73.80p 11312234
29/01/2025 72.75p 72.75p 71.15p 71.25p 2665900
28/01/2025 71.95p 72.00p 70.45p 71.40p 3811597
27/01/2025 70.45p 71.71p 69.80p 71.00p 6126822
24/01/2025 71.20p 71.85p 69.85p 70.45p 6418627
23/01/2025 70.30p 71.30p 69.85p 71.25p 8241749
22/01/2025 71.60p 71.85p 70.25p 70.65p 6768133
21/01/2025 71.50p 72.35p 70.65p 71.10p 4718224
20/01/2025 71.70p 72.05p 71.30p 71.45p 6899953
17/01/2025 71.90p 72.60p 71.36p 71.70p 6928220
16/01/2025 72.15p 72.65p 70.85p 71.50p 6934230
15/01/2025 70.15p 72.20p 70.15p 71.75p 7476247
14/01/2025 71.15p 71.15p 69.80p 69.90p 10443283
13/01/2025 69.90p 70.50p 69.55p 69.90p 8929022
10/01/2025 71.25p 72.05p 69.90p 69.90p 10035113
09/01/2025 70.35p 71.60p 69.60p 71.35p 10882790
08/01/2025 71.65p 73.55p 69.90p 70.55p 13925819
07/01/2025 71.70p 72.25p 70.60p 71.20p 6188843
06/01/2025 72.95p 74.30p 71.30p 71.70p 29634384
03/01/2025 74.55p 76.60p 72.35p 72.60p 4350003
02/01/2025 73.80p 74.30p 72.70p 73.65p 4826096
31/12/2024 72.75p 73.92p 72.35p 73.60p 1365000
30/12/2024 73.95p 73.95p 72.51p 72.85p 3321156
27/12/2024 72.10p 73.67p 71.90p 72.80p 3180619
24/12/2024 71.05p 72.94p 71.05p 72.85p 1365995
23/12/2024 72.55p 72.85p 71.45p 71.45p 5676987
20/12/2024 71.30p 76.25p 70.75p 72.70p 34391672
19/12/2024 71.10p 72.50p 71.10p 71.75p 12543005
18/12/2024 71.85p 73.15p 70.95p 72.30p 8906583
17/12/2024 70.10p 72.75p 69.05p 71.50p 13196694
16/12/2024 73.90p 74.70p 73.15p 73.25p 5385643
13/12/2024 74.90p 74.95p 73.95p 74.35p 3857984
12/12/2024 73.80p 74.40p 72.65p 74.40p 4957163
11/12/2024 71.70p 74.00p 71.70p 73.40p 7021100
10/12/2024 73.50p 73.95p 73.10p 73.25p 10287976
09/12/2024 74.25p 74.45p 73.55p 74.30p 8375897
06/12/2024 71.60p 74.07p 71.60p 73.55p 7023967
05/12/2024 72.95p 73.75p 71.65p 73.20p 7498761
04/12/2024 73.50p 73.55p 71.85p 72.85p 8233027
03/12/2024 72.40p 73.06p 71.85p 72.25p 5576611
02/12/2024 72.25p 73.32p 71.65p 72.20p 7184830
29/11/2024 72.20p 73.65p 72.04p 72.65p 7956716
28/11/2024 71.35p 72.82p 71.15p 72.50p 7295787
27/11/2024 70.15p 71.85p 69.30p 71.85p 10293213
26/11/2024 70.85p 71.37p 69.15p 69.70p 10790608
25/11/2024 71.40p 72.92p 68.80p 71.15p 46279880
22/11/2024 62.20p 66.00p 62.15p 65.50p 20574712
21/11/2024 62.60p 63.00p 61.90p 62.05p 26618796
20/11/2024 62.00p 63.33p 62.00p 62.30p 10328676
19/11/2024 62.90p 63.40p 62.05p 63.35p 9132427
18/11/2024 63.00p 63.50p 62.40p 62.80p 10525303
15/11/2024 62.75p 63.80p 62.30p 62.30p 12325066
14/11/2024 61.40p 63.21p 61.40p 63.05p 11592057
13/11/2024 62.75p 63.20p 61.75p 61.85p 12150717
12/11/2024 62.90p 64.27p 62.50p 62.75p 13767678
11/11/2024 63.75p 65.25p 63.05p 63.45p 13412748
08/11/2024 63.00p 63.55p 61.29p 63.00p 22106912
07/11/2024 71.80p 71.80p 62.95p 62.95p 30756374
06/11/2024 75.65p 75.65p 71.85p 72.30p 12294064
05/11/2024 73.55p 75.10p 73.55p 73.85p 8685084
04/11/2024 73.95p 75.45p 73.40p 74.60p 8884424
01/11/2024 73.95p 74.70p 73.83p 74.20p 6024942
31/10/2024 75.90p 75.90p 73.40p 73.90p 8153782
30/10/2024 73.80p 75.60p 73.36p 74.55p 21875824
29/10/2024 74.20p 75.90p 73.85p 74.05p 9869918
28/10/2024 76.20p 76.30p 74.90p 75.70p 6167437
25/10/2024 74.30p 75.50p 73.75p 75.25p 6991299
24/10/2024 77.00p 77.00p 75.30p 75.75p 2773630
23/10/2024 76.10p 76.85p 75.70p 75.75p 5367515
22/10/2024 75.45p 77.80p 75.30p 76.45p 7021159
21/10/2024 76.00p 77.95p 75.50p 76.65p 8511793
18/10/2024 76.25p 77.80p 76.10p 77.40p 9779009
17/10/2024 76.90p 78.60p 75.75p 76.55p 9481678
16/10/2024 76.00p 79.25p 76.00p 78.40p 8558948
15/10/2024 77.70p 78.35p 77.30p 77.30p 7637819
14/10/2024 78.20p 78.20p 76.55p 77.40p 4609008
11/10/2024 77.40p 78.25p 76.35p 77.15p 5127423
10/10/2024 78.00p 78.45p 76.85p 77.45p 5473805
09/10/2024 76.00p 77.60p 76.00p 77.45p 7568530
08/10/2024 77.85p 78.05p 76.65p 76.65p 11050922
07/10/2024 79.60p 79.90p 77.80p 77.80p 8033039
04/10/2024 77.80p 79.45p 77.50p 78.85p 7174952
03/10/2024 80.15p 80.15p 77.65p 77.80p 4004087
02/10/2024 79.35p 80.20p 77.95p 78.35p 5272842
01/10/2024 79.20p 80.65p 79.20p 79.20p 6181101
30/09/2024 82.65p 82.65p 80.05p 80.05p 9035415
27/09/2024 80.40p 82.79p 80.40p 82.20p 8072621
26/09/2024 82.25p 82.25p 80.75p 81.15p 5799525
25/09/2024 81.95p 81.95p 80.27p 80.60p 3106830
24/09/2024 82.60p 82.90p 80.50p 80.65p 4788850
23/09/2024 79.25p 81.75p 79.25p 81.25p 3301913
20/09/2024 81.40p 82.10p 80.55p 80.65p 14548019
19/09/2024 81.40p 82.10p 80.90p 81.80p 7138690
18/09/2024 81.10p 81.55p 80.47p 80.90p 4928270

*Close Price adjusted for both dividends and splits