If you invested 1000 GBp in ITV plc (ITV.L) 10 years ago, it would be worth 620.25 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 830.37 GBp, while 1000 GBp invested 1 year ago would be worth 870.96 GBp. This corresponds to total returns of -37.98%, -16.96%, -12.9%, respectively, with annualized returns of -4.66%, -3.65%, -12.9%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 67.25 | 66.5 | 66.5 | 68.3 | 66.5 | 9.4M |
| September 30, 2026 | 67.9 | 67.75 | 67.75 | 68.15 | 67 | 22.07M |
| September 29, 2026 | 68 | 67.95 | 67.95 | 69 | 67.55 | 6.99M |
| September 28, 2026 | 68.45 | 68 | 68 | 69.7 | 68 | 6.01M |
| September 25, 2026 | 67.7 | 68.55 | 68.55 | 69.05 | 67.61 | 5.04M |
| September 24, 2026 | 67.6 | 68.05 | 68.05 | 69.05 | 67.6 | 6.75M |
| September 23, 2026 | 70 | 67.9 | 67.9 | 70 | 67.7 | 8.53M |
| September 22, 2026 | 70 | 68.75 | 68.75 | 70.2 | 68.75 | 9.8M |
| September 21, 2026 | 69.55 | 69.6 | 69.6 | 69.6 | 68.15 | 11.26M |
| September 18, 2026 | 69.6 | 68.95 | 68.95 | 71.1 | 68.95 | 31.04M |
| September 17, 2026 | 70.8 | 69.6 | 69.6 | 70.8 | 69.55 | 10.96M |
| September 16, 2026 | 69.45 | 69.75 | 69.75 | 69.75 | 68.95 | 9.1M |
| September 15, 2026 | 70 | 69.05 | 69.05 | 70.75 | 69.05 | 12.26M |
| September 11, 2026 | 69.35 | 70.45 | 70.45 | 70.47 | 69.22 | 5.62M |
| September 10, 2026 | 69.2 | 69.35 | 69.35 | 70.3 | 69 | 7.38M |
| September 09, 2026 | 69.2 | 70 | 70 | 70.5 | 69.2 | 6.68M |
| September 08, 2026 | 69.95 | 70.45 | 70.45 | 70.65 | 69.45 | 5.89M |
| September 07, 2026 | 70.85 | 70 | 70 | 72.7 | 70 | 3.93M |
| September 04, 2026 | 71.05 | 71.1 | 71.1 | 71.6 | 70.1 | 11.66M |
| September 03, 2026 | 69.75 | 71.3 | 71.3 | 71.55 | 69.75 | 9.33M |
| September 02, 2026 | 69.9 | 70.25 | 70.25 | 70.4 | 69.2 | 10.16M |
| September 01, 2026 | 70.45 | 70.35 | 70.35 | 71.15 | 69.95 | 10.2M |
| August 28, 2026 | 71.55 | 71 | 71 | 71.8 | 70.6 | 9.41M |
| August 27, 2026 | 71.85 | 71.35 | 71.35 | 72.35 | 71.35 | 6.11M |
| August 26, 2026 | 73.95 | 71.95 | 71.95 | 73.95 | 71.75 | 5.76M |
| August 25, 2026 | 71.1 | 72.7 | 72.7 | 73.2 | 71.1 | 4.5M |
| August 24, 2026 | 72.2 | 72.2 | 72.2 | 72.45 | 71.4 | 3.13M |
| 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 |