1. Share Prices

  2. Itv PLC (ITV)

80.30p-1.45 (-1.77%)04 Aug 2025, 14:52
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
Aug 1, 202582.00p82.50p81.40p81.75p4,349,348
Jul 31, 202581.40p82.95p81.15p82.30p7,535,563
Jul 30, 202582.50p83.35p80.95p81.95p5,579,663
Jul 29, 202584.00p84.00p82.22p82.45p7,313,250
Jul 28, 202585.60p86.45p81.75p82.55p10,034,043
Jul 25, 202588.30p88.90p84.50p85.70p14,720,673
Jul 24, 202582.50p88.25p80.30p87.80p26,039,431
Jul 23, 202578.40p79.45p77.25p77.50p5,619,349
Jul 22, 202578.40p79.90p77.38p78.00p5,753,618
Jul 21, 202580.00p81.20p79.40p79.60p3,786,668
Jul 18, 202580.15p80.30p79.60p79.65p4,583,373
Jul 17, 202578.95p80.05p78.55p79.70p4,299,698
Jul 16, 202578.80p80.85p78.80p79.55p3,230,120
Jul 15, 202579.35p80.50p78.35p79.45p5,510,699
Jul 14, 202578.40p80.00p78.40p79.20p4,833,142
Jul 11, 202580.35p80.80p78.98p79.20p5,909,607
Jul 10, 202580.30p81.15p79.15p79.95p5,685,530
Jul 9, 202581.10p82.20p78.95p79.40p12,006,442
Jul 8, 202581.85p82.20p80.90p81.80p23,713,643
Jul 7, 202583.55p83.55p81.80p81.90p4,779,948
Jul 4, 202583.50p84.00p82.60p83.30p22,657,526
Jul 3, 202583.70p84.25p82.85p83.80p9,929,676
Jul 2, 202583.70p84.45p81.90p82.90p4,886,252
Jul 1, 202584.00p84.25p82.20p83.55p6,877,337
Jun 30, 202581.25p83.50p81.25p82.45p6,486,409
Jun 27, 202583.20p83.75p81.80p83.15p6,849,222
Jun 26, 202580.20p81.76p79.90p81.75p5,706,015
Jun 25, 202580.45p81.45p79.20p80.15p5,808,144
Jun 24, 202581.50p82.05p80.40p81.15p7,437,497
Jun 23, 202582.05p82.16p80.65p81.00p3,620,918
Jun 20, 202582.00p83.60p82.00p82.15p15,453,721
Jun 19, 202583.20p83.50p81.75p82.30p6,353,688
Jun 18, 202583.40p83.60p82.30p82.75p5,618,788
Jun 17, 202582.85p84.00p81.60p82.70p16,413,802
Jun 16, 202583.30p83.45p80.05p83.05p13,441,579
Jun 13, 202582.00p86.25p81.70p83.45p29,419,988
Jun 12, 202579.30p83.83p78.85p82.60p16,575,738
Jun 11, 202580.60p81.50p78.85p79.25p5,590,700
Jun 10, 202576.55p82.00p75.90p80.85p10,437,861
Jun 9, 202577.05p77.05p75.45p76.30p3,682,550
Jun 6, 202576.55p77.45p75.20p75.60p4,501,794
Jun 5, 202576.40p77.65p75.85p76.55p3,407,994
Jun 4, 202577.50p78.50p75.64p76.70p7,229,168
Jun 3, 202578.00p78.70p77.00p77.00p8,147,881
Jun 2, 202576.55p78.75p76.55p77.80p11,010,998
May 30, 202578.00p79.35p78.00p78.00p13,827,618
May 29, 202578.15p79.00p77.85p78.00p5,692,493
May 28, 202578.60p79.30p77.65p77.65p24,584,707
May 27, 202578.85p79.77p78.20p78.70p12,226,221
May 23, 202578.60p79.45p76.70p78.05p7,129,014
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC486.2022.22
Lloyds Banking Group PLC81.838.04
Aston Martin Lagonda Global Holdings PLC71.747.00
Watches Of Switzerland Group PLC348.006.49
Clarkson PLC3,633.806.41
Hochschild Mining PLC304.404.82

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.00-21.46
Senior PLC186.20-4.02
Haleon PLC356.20-2.52
Rentokil Initial PLC353.00-2.38
Frasers Group PLC662.00-2.36
Hunting PLC290.53-2.34