livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ITV - (ITV) share price history


ITV share priceITV share price tradesITV Fundamentals watchlistADD to watchlist
ITV - (ITV) share price history
Date Open High Low Close Volume
10/07/2025 80.30 81.06 79.15 79.95 4,344,800
09/07/2025 81.10 81.75 78.97 79.40 11,170,010
08/07/2025 81.85 82.20 80.90 81.80 4,587,697
07/07/2025 83.55 83.55 81.85 81.90 4,439,112
04/07/2025 83.50 83.97 82.60 83.30 2,354,060
03/07/2025 83.70 84.25 82.95 83.80 5,532,327
02/07/2025 83.70 84.40 81.98 82.90 4,590,721
01/07/2025 84.00 84.25 82.20 83.55 5,998,049
30/06/2025 81.25 83.35 81.25 82.45 5,691,236
27/06/2025 83.20 83.75 81.80 83.15 5,989,021
26/06/2025 80.20 81.75 80.06 81.75 5,350,741
25/06/2025 80.45 81.45 79.20 80.15 5,407,652
24/06/2025 81.50 81.72 80.45 81.15 7,037,870
23/06/2025 82.05 82.16 80.65 81.00 3,428,799
20/06/2025 82.00 83.60 82.00 82.15 13,689,065
19/06/2025 83.20 83.50 81.75 82.13 2,144,300
18/06/2025 83.40 83.45 82.30 82.75 5,363,449
17/06/2025 82.85 84.00 82.15 82.70 9,047,092
16/06/2025 83.30 83.34 80.05 83.05 10,758,236
13/06/2025 82.00 86.25 81.70 83.45 25,197,831
12/06/2025 79.30 83.83 79.08 82.60 13,456,838
11/06/2025 80.60 81.15 78.95 79.25 4,865,203
10/06/2025 76.55 82.00 76.10 80.85 9,170,853
09/06/2025 77.05 77.05 75.45 76.30 3,534,127
06/06/2025 76.55 77.00 75.20 75.60 4,225,617
05/06/2025 76.40 76.90 75.85 76.55 3,291,741
04/06/2025 77.50 77.50 75.64 76.70 6,858,010
03/06/2025 78.00 78.30 77.00 77.00 7,953,587
02/06/2025 76.55 78.69 76.55 77.80 10,484,738
30/05/2025 78.00 79.10 78.00 78.00 13,641,061

ITV - (ITV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z