If you invested 1000 GBp in ITV plc (ITV.L) 10 years ago, it would be worth 620.47 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 822.65 GBp, while 1000 GBp invested 1 year ago would be worth 879.01 GBp. This corresponds to total returns of -37.95%, -17.74%, -12.1%, respectively, with annualized returns of -4.66%, -3.83%, -12.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 71 | 71.85 | 71.85 | 72.05 | 71 | 2.9M |
| August 20, 2026 | 71 | 71.8 | 71.8 | 72.45 | 71 | 4.2M |
| August 19, 2026 | 70.6 | 72.35 | 72.35 | 72.45 | 70.6 | 4.57M |
| August 18, 2026 | 71.95 | 71.5 | 71.5 | 72.3 | 70.8 | 7.8M |
| August 17, 2026 | 71.95 | 71.05 | 71.05 | 71.95 | 70.45 | 7.34M |
| August 14, 2026 | 72 | 71.5 | 71.5 | 72 | 70.4 | 16.03M |
| August 13, 2026 | 71.05 | 71.65 | 71.65 | 71.8 | 70.55 | 11.85M |
| August 12, 2026 | 71.8 | 71.4 | 71.4 | 72 | 70.25 | 12.84M |
| August 11, 2026 | 73 | 70.9 | 70.9 | 73 | 70.9 | 11.97M |
| August 10, 2026 | 73.1 | 71.8 | 71.8 | 73.8 | 71.45 | 11.01M |
| August 07, 2026 | 73.1 | 73 | 73 | 73.96 | 72.95 | 7.99M |
| August 06, 2026 | 73 | 73.25 | 73.25 | 73.5 | 72.2 | 9.79M |
| August 05, 2026 | 73.75 | 72 | 72 | 74 | 72 | 12.55M |
| August 04, 2026 | 73.35 | 73.35 | 73.35 | 75 | 72.66 | 11.81M |
| August 03, 2026 | 74.55 | 73.15 | 73.15 | 75.5 | 72.82 | 10.97M |
| July 31, 2026 | 74.6 | 74.25 | 74.25 | 76.4 | 73.55 | 14.51M |
| July 30, 2026 | 75.55 | 75.3 | 75.3 | 76.2 | 73.9 | 7.67M |
| July 29, 2026 | 76 | 75.9 | 75.9 | 76.95 | 74.65 | 7.02M |
| July 28, 2026 | 74.15 | 75.65 | 75.65 | 75.65 | 73.3 | 6.12M |
| July 27, 2026 | 73.65 | 74.6 | 74.6 | 75.35 | 73.35 | 11.3M |
| July 23, 2026 | 73.75 | 72.7 | 72.7 | 74.55 | 72.15 | 5.77M |
| July 22, 2026 | 74.25 | 74.05 | 74.05 | 74.6 | 72.75 | 7.46M |
| July 21, 2026 | 73 | 74.1 | 74.1 | 74.8 | 72.3 | 13.05M |
| July 20, 2026 | 73.8 | 73.25 | 73.25 | 73.8 | 72.64 | 6.69M |
| July 17, 2026 | 72.2 | 73.1 | 73.1 | 73.8 | 72.2 | 9.78M |
| July 16, 2026 | 72.65 | 73.05 | 73.05 | 73.6 | 72.2 | 10.17M |
| July 15, 2026 | 73.8 | 73.15 | 73.15 | 73.8 | 71 | 18M |
| July 14, 2026 | 74 | 71.85 | 71.85 | 74.5 | 71.85 | 11.34M |
| July 13, 2026 | 74.2 | 74.5 | 74.5 | 76.45 | 73.15 | 9.12M |
| July 10, 2026 | 74 | 73.9 | 73.9 | 74.7 | 73.25 | 8.45M |
| July 09, 2026 | 73.25 | 73.95 | 73.95 | 74.45 | 72.7 | 11.35M |
| July 08, 2026 | 75.4 | 73.05 | 73.05 | 76 | 72.85 | 14.42M |
| July 07, 2026 | 78.6 | 75.85 | 75.85 | 80.5 | 75.35 | 22.39M |
| July 06, 2026 | 83.7 | 81.8 | 81.8 | 83.8 | 80.81 | 13.24M |
| July 03, 2026 | 82.05 | 81.75 | 81.75 | 82.75 | 81.4 | 5.07M |
| July 02, 2026 | 81.55 | 81.65 | 81.65 | 82.65 | 80.65 | 5.11M |
| July 01, 2026 | 80.7 | 82 | 82 | 82 | 79.8 | 8.03M |
| June 30, 2026 | 82.15 | 80.6 | 80.6 | 82.65 | 80.6 | 8.29M |
| June 29, 2026 | 82.5 | 82 | 82 | 83.95 | 81.92 | 5.21M |
| June 26, 2026 | 81.85 | 81.75 | 81.75 | 82.45 | 79.28 | 14.75M |
| June 25, 2026 | 80.15 | 81.8 | 81.8 | 83.04 | 79.4 | 11.74M |
| June 24, 2026 | 79.75 | 79.9 | 79.9 | 80.8 | 79.05 | 5.91M |
| June 23, 2026 | 79.8 | 79.65 | 79.65 | 80.05 | 79.06 | 4.3M |
| June 22, 2026 | 80.55 | 80.1 | 80.1 | 81.95 | 79.3 | 8.22M |
| June 19, 2026 | 80.5 | 80.6 | 80.6 | 82.15 | 79.9 | 16.18M |
| June 18, 2026 | 80.3 | 80.6 | 80.6 | 81.4 | 79.3 | 5.76M |
| June 17, 2026 | 82 | 81.3 | 81.3 | 82.45 | 80.95 | 7.67M |
| June 16, 2026 | 80.9 | 81.35 | 81.35 | 81.7 | 80.55 | 8.32M |
| June 15, 2026 | 83.8 | 80.7 | 80.7 | 83.9 | 80.15 | 7.67M |
| June 12, 2026 | 82 | 82.7 | 82.7 | 83.3 | 82 | 4.88M |
| June 11, 2026 | 81 | 82.05 | 82.05 | 83.3 | 81 | 4.41M |
| June 10, 2026 | 82.35 | 82.6 | 82.6 | 83.55 | 81.6 | 3.35M |
| June 09, 2026 | 82.7 | 82.05 | 82.05 | 84.3 | 81.65 | 4.43M |
| June 08, 2026 | 82.25 | 82.7 | 82.7 | 83.55 | 81.9 | 4.43M |
| June 05, 2026 | 82.65 | 82.65 | 82.65 | 84.2 | 81.95 | 5.81M |
| June 04, 2026 | 82.4 | 82.7 | 82.7 | 82.8 | 79.8 | 3.13M |
| June 03, 2026 | 83 | 81.6 | 81.6 | 83.07 | 81.2 | 12.31M |
| June 02, 2026 | 83 | 82.45 | 82.45 | 84.25 | 81.3 | 6.31M |
| June 01, 2026 | 82.25 | 82.75 | 82.75 | 82.75 | 80.85 | 5.86M |
| May 29, 2026 | 82.3 | 82.2 | 82.2 | 83.45 | 81.7 | 14.28M |