1. Share Prices

  2. Itv PLC (ITV)

82.35p-0.10 (-0.12%)11 Dec 2025, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 202581.40p82.82p80.60p82.35p16,142,597
Dec 9, 202580.35p81.75p79.60p81.40p14,763,670
Dec 8, 202582.25p82.80p80.40p80.50p4,290,252
Dec 5, 202582.50p84.70p82.10p82.20p5,047,811
Dec 4, 202582.00p82.61p81.34p82.55p14,600,496
Dec 3, 202579.85p81.85p79.85p81.70p5,603,793
Dec 2, 202581.95p82.80p81.00p81.10p39,531,851
Dec 1, 202582.00p82.49p81.45p82.20p3,352,290
Nov 28, 202582.75p83.00p82.00p82.25p3,543,485
Nov 27, 202581.55p82.60p80.85p82.45p12,604,962
Nov 26, 202579.70p81.50p79.50p81.25p9,120,918
Nov 25, 202577.15p81.00p77.15p80.35p9,700,111
Nov 24, 202578.20p79.90p77.89p77.90p5,685,436
Nov 21, 202575.05p77.80p75.05p77.80p13,932,581
Nov 20, 202577.24p77.70p76.30p76.95p4,275,059
Nov 19, 202578.75p78.75p76.38p77.05p4,261,914
Nov 18, 202577.20p78.35p76.64p77.10p8,344,807
Nov 17, 202579.05p79.70p78.80p78.90p3,221,091
Nov 14, 202578.50p79.30p77.80p79.00p7,876,914
Nov 13, 202581.65p81.85p79.85p80.15p4,625,304
Nov 12, 202580.90p82.90p79.95p81.65p7,282,357
Nov 11, 202580.30p81.00p79.55p81.00p10,459,983
Nov 10, 202578.00p80.45p77.65p80.00p15,884,370
Nov 7, 202577.90p81.35p76.55p78.95p46,914,849
Nov 6, 202568.55p68.75p66.70p67.70p13,644,212
Nov 5, 202567.90p69.00p66.75p68.50p6,022,668
Nov 4, 202568.50p68.50p67.00p67.40p12,911,829
Nov 3, 202569.70p69.90p68.55p68.55p6,595,408
Oct 31, 202570.10p70.15p69.00p69.65p5,862,213
Oct 30, 202570.00p70.70p69.40p69.95p32,250,267
Oct 29, 202570.15p70.55p69.65p70.30p15,535,170
Oct 28, 202570.05p70.57p69.30p70.15p7,345,940
Oct 24, 202569.50p71.45p69.15p70.75p38,700,763
Oct 23, 202568.00p69.80p68.00p69.50p12,840,020
Oct 22, 202567.80p70.00p65.70p68.15p46,710,589
Oct 21, 202575.45p75.45p72.90p74.55p2,602,882
Oct 20, 202575.00p75.00p73.30p74.60p3,830,442
Oct 17, 202573.60p74.65p72.55p74.35p4,925,658
Oct 16, 202574.70p75.15p73.85p74.25p6,872,675
Oct 15, 202575.90p76.55p75.05p76.40p13,889,409
Oct 14, 202576.20p76.45p75.55p75.65p5,016,994
Oct 13, 202575.30p76.95p75.25p76.10p3,657,237
Oct 10, 202577.25p77.25p75.50p75.85p4,164,817
Oct 9, 202576.00p76.85p75.80p75.85p7,007,622
Oct 8, 202576.60p77.17p75.75p76.05p5,038,864
Oct 7, 202575.50p77.10p75.50p76.40p5,087,373
Oct 6, 202578.95p78.95p75.80p76.10p8,655,337
Oct 3, 202579.40p81.10p77.10p77.50p8,494,313
Oct 2, 202580.80p81.40p79.03p79.50p5,265,735
Oct 1, 202580.35p80.87p79.05p80.80p4,925,388
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC644.506.44
The Magnum Ice Cream Company N.V.1,172.504.41
Ashtead Group PLC4,997.004.43
Carnival PLC1,881.504.09
Sdcl Efficiency Income Trust PLC52.303.98
Fresnillo PLC2,878.003.75

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC282.40-8.49
Ocado Group PLC215.66-8.23
Future PLC541.00-3.22
Sirius Real Estate LD90.80-3.20
Zigup PLC382.50-3.16
Travis Perkins PLC588.50-3.05