ITV PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	64.000	64.950	63.800	64.950	64.950	11,106,523
2026-10-21	64.500	65.350	64.300	64.400	64.400	11,663,046
2026-10-20	64.900	65.660	64.750	64.800	64.800	9,105,585
2026-10-19	66.000	66.950	64.100	65.150	65.150	8,533,892
2026-10-16	64.200	66.835	64.200	66.300	66.300	11,495,276
2026-10-15	65.000	66.450	61.500	64.450	64.450	16,926,016
2026-10-14	68.000	68.000	66.150	66.450	64.750	10,432,754
2026-10-13	66.300	67.450	65.650	66.650	64.945	7,233,437
2026-10-12	66.700	67.050	65.850	66.250	64.555	6,210,021
2026-10-09	67.300	68.299	66.450	66.450	64.750	8,129,440
2026-10-08	66.000	67.100	65.900	66.600	64.896	7,673,902
2026-10-07	66.900	67.100	65.750	65.750	64.068	10,843,347
2026-10-06	66.750	67.400	66.450	67.050	65.335	8,749,783
2026-10-05	67.100	67.806	66.150	66.400	64.701	7,083,741
2026-10-02	66.500	67.750	66.500	66.750	65.042	10,102,329
2026-10-01	67.250	68.300	66.500	66.500	64.799	9,396,121
2026-09-30	67.900	68.150	67.000	67.750	66.017	22,442,201
2026-09-29	68.000	69.000	67.550	67.950	66.212	6,993,918
2026-09-28	68.450	69.700	68.000	68.000	66.260	6,007,255
2026-09-25	67.700	69.050	67.605	68.550	66.796	5,043,691
2026-09-24	67.600	69.050	67.600	68.050	66.309	6,749,572
2026-09-23	70.000	70.000	67.700	67.900	66.163	8,529,671
2026-09-22	70.000	70.200	68.750	68.750	66.991	9,802,432

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.