1. Share Prices

  2. Itv PLC (ITV)

79.20p-1.30 (-1.61%)19 Sep 2025, 17:19
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
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
Aug 27, 202581.55p82.35p80.35p81.05p7,863,126
Aug 26, 202583.45p83.65p82.25p82.25p6,227,406
Aug 22, 202582.90p83.75p82.30p83.60p3,965,215
Aug 21, 202583.10p83.10p81.40p82.40p1,871,689
Aug 20, 202580.25p83.10p80.25p82.70p2,978,928
Aug 19, 202581.20p82.05p80.90p81.60p4,126,146
Aug 18, 202580.60p82.30p80.60p81.30p26,919,609
Aug 15, 202582.20p82.60p80.15p81.75p3,847,847
Aug 14, 202582.90p82.90p81.05p81.95p7,065,016
Aug 13, 202582.75p82.75p80.75p81.75p9,255,945
Aug 12, 202581.90p82.80p81.15p81.30p6,569,653
Aug 11, 202581.95p82.15p80.90p81.80p4,063,978
Aug 8, 202583.30p83.30p81.15p81.70p7,444,720
Aug 7, 202580.00p81.70p80.00p81.70p3,952,758
Aug 6, 202581.00p81.10p80.20p80.90p6,096,012
Aug 5, 202580.00p81.21p80.00p80.40p6,584,516
Aug 4, 202581.05p81.70p80.00p80.45p7,567,961
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.