Menu Search
Equities

ITV PLC

  • Add to watchlist
  • Add to portfolio
  • Add an alert
ITV:LSE

ITV PLC

Actions
Consumer DiscretionaryMedia
  • Price (GBX)78.75
  • Today's Change-1.75 / -2.17%
  • Shares traded15.65m
  • 1 Year change+2.87%
  • Beta1.3392
Data delayed at least 20 minutes, as of Feb 16 2026 14:49 GMT.
More ▼
Notice
Important Notice
Please note that effective 5th February, 2026 the Financial Times will no longer publish or present securities from the Nairobi Stock Exchange.

Historical Prices

DateOpenHighLowCloseVolume
Monday, February 16, 2026Mon, Feb 16, 202682.4582.4578.4078.7515,646,01915.65m
Friday, February 13, 2026Fri, Feb 13, 202681.2081.5579.5580.504,269,3804.27m
Thursday, February 12, 2026Thu, Feb 12, 202682.3583.3581.0081.007,548,1137.55m
Wednesday, February 11, 2026Wed, Feb 11, 202684.6084.6081.3081.906,436,4746.44m
Tuesday, February 10, 2026Tue, Feb 10, 202684.0084.4483.5083.755,825,0745.83m
Monday, February 09, 2026Mon, Feb 09, 202684.8085.1382.5083.753,105,4403.11m
Friday, February 06, 2026Fri, Feb 06, 202682.9084.0581.6083.708,859,4708.86m
Thursday, February 05, 2026Thu, Feb 05, 202683.1083.1081.6582.855,234,6165.23m
Wednesday, February 04, 2026Wed, Feb 04, 202681.7083.6581.1082.658,006,4838.01m
Tuesday, February 03, 2026Tue, Feb 03, 202684.5584.5580.8081.7014,256,08814.26m
Monday, February 02, 2026Mon, Feb 02, 202681.0083.5080.6083.5014,365,61014.37m
Friday, January 30, 2026Fri, Jan 30, 202680.6581.7579.8581.259,344,0919.34m
Thursday, January 29, 2026Thu, Jan 29, 202682.1582.2080.4080.405,765,5415.77m
Wednesday, January 28, 2026Wed, Jan 28, 202682.3582.6081.5081.8017,348,25517.35m
Tuesday, January 27, 2026Tue, Jan 27, 202682.5082.9081.3582.757,169,0327.17m
Monday, January 26, 2026Mon, Jan 26, 202682.0082.0381.3581.953,475,7703.48m
Friday, January 23, 2026Fri, Jan 23, 202680.5081.4580.1881.454,777,1804.78m
Thursday, January 22, 2026Thu, Jan 22, 202680.0080.7578.7080.7511,472,51011.47m
Wednesday, January 21, 2026Wed, Jan 21, 202679.9080.2578.6779.2513,885,56013.89m
Tuesday, January 20, 2026Tue, Jan 20, 202679.5580.3078.6079.955,281,5075.28m
Monday, January 19, 2026Mon, Jan 19, 202680.3080.3079.0579.404,710,8454.71m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Feb 16 2026 14:49 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.