1. Share Prices

  2. Itv PLC (ITV)

68.50p+1.10 (+1.63%)05 Nov 2025, 16:35
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
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, 202570.10p70.15p69.00p69.65p6,234,653
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 27, 202571.05p71.15p69.85p70.25p50,672,136
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, 202576.00p76.45p75.55p75.65p5,016,994
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
Sep 30, 202577.80p80.45p77.80p79.95p8,863,319
Sep 29, 202579.50p80.20p78.05p79.60p3,971,686
Sep 26, 202578.00p79.70p77.35p78.95p3,952,614
Sep 25, 202578.90p79.05p78.00p78.50p3,124,034
Sep 24, 202578.70p79.00p78.10p78.65p2,326,766
Sep 23, 202578.30p80.40p78.30p78.70p4,711,675
Sep 22, 202579.30p79.95p78.70p79.45p3,513,502
Sep 19, 202580.25p80.75p78.35p79.20p15,539,550
Sep 18, 202579.70p80.55p79.10p80.50p5,761,425
Sep 17, 202581.90p83.05p76.60p80.10p11,215,334
Sep 16, 202582.50p83.20p81.70p82.05p3,885,909
Sep 15, 202582.35p83.65p81.55p82.80p3,929,008
Sep 12, 202580.15p81.60p80.15p81.30p2,991,322
Sep 11, 202580.95p82.20p80.10p81.35p2,911,000
Sep 10, 202582.60p82.95p80.40p80.65p5,184,727
Sep 9, 202581.00p83.35p81.00p82.35p3,593,994
Sep 8, 202582.55p83.85p81.65p82.65p2,048,013
Sep 5, 202582.75p83.50p81.90p82.50p3,548,534
Sep 4, 202578.45p82.85p78.45p82.80p5,443,960
Sep 3, 202579.45p80.45p78.35p80.40p3,899,386
Sep 2, 202582.05p82.75p78.80p79.05p5,033,565
Sep 1, 202582.15p82.20p80.90p81.50p1,893,556
Aug 29, 202582.80p82.80p81.40p81.55p3,758,348
Aug 28, 202581.05p82.35p80.70p82.10p3,774,055
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.