ITV plc (ITV.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ITV.L Historical Return
If you invested 1000 GBp in ITV plc (ITV.L) 10 years ago, it would be worth 615.35 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 831.86 GBp, while 1000 GBp invested 1 year ago would be worth 1,011.36 GBp. This corresponds to total returns of -38.47%, -16.81%, 1.14%, respectively, with annualized returns of -4.74%, -3.61%, 1.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ITV.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 81.65 | 81.7 | 81.7 | 81.7 | 80.6 | 4.48M |
| May 27, 2026 | 81.15 | 81.6 | 81.6 | 82.2 | 80.3 | 6.73M |
| May 26, 2026 | 82.2 | 81.4 | 81.4 | 82.98 | 81.25 | 6.95M |
| May 22, 2026 | 81.45 | 81.35 | 81.35 | 82.7 | 80.7 | 9.63M |
| May 21, 2026 | 78.3 | 81.25 | 81.25 | 81.25 | 77.7 | 16.99M |
| May 20, 2026 | 77.5 | 79 | 79 | 79.5 | 77.5 | 5.21M |
| May 19, 2026 | 79.15 | 79.55 | 79.55 | 80.5 | 78.55 | 15.1M |
| May 18, 2026 | 76.75 | 79 | 79 | 79.5 | 75.45 | 4.74M |
| May 15, 2026 | 79.75 | 77.3 | 77.3 | 81.09 | 76.15 | 16.8M |
| May 14, 2026 | 77.8 | 80.4 | 80.4 | 83.55 | 75.85 | 10.12M |
| May 13, 2026 | 81.3 | 77.7 | 77.7 | 81.3 | 77.03 | 8.43M |
| May 12, 2026 | 78 | 78.9 | 78.9 | 80.1 | 78 | 8.63M |
| May 11, 2026 | 80.95 | 79.95 | 79.95 | 82 | 79.15 | 4.84M |
| May 08, 2026 | 81.1 | 81 | 81 | 82.1 | 80.21 | 4.67M |
| May 07, 2026 | 81.75 | 81.6 | 81.6 | 82.05 | 80.85 | 6.93M |
| May 06, 2026 | 81 | 81.3 | 81.3 | 82.45 | 79.45 | 7.27M |
| May 05, 2026 | 81.1 | 80.3 | 80.3 | 81.85 | 79.75 | 5.48M |
| May 01, 2026 | 78.05 | 81 | 81 | 81 | 78.05 | 2.98M |
| April 30, 2026 | 80.5 | 80 | 80 | 80.5 | 77.65 | 7.21M |
| April 29, 2026 | 79.35 | 78.8 | 78.8 | 79.65 | 78.6 | 4.58M |
| April 28, 2026 | 80.7 | 79.5 | 79.5 | 81.27 | 79.5 | 6.36M |
| April 27, 2026 | 80.75 | 80.9 | 80.9 | 80.91 | 79.24 | 17.34M |
| April 24, 2026 | 79.55 | 80.25 | 80.25 | 81.8 | 79.55 | 8.29M |
| April 23, 2026 | 81.65 | 82.1 | 82.1 | 82.1 | 81.07 | 6.31M |
| April 22, 2026 | 82.2 | 82 | 82 | 82.55 | 80.5 | 11.25M |
| April 21, 2026 | 81.45 | 81.95 | 81.95 | 82.15 | 80.8 | 7.74M |
| April 20, 2026 | 81.35 | 81 | 81 | 82.05 | 80.75 | 7.06M |
| April 17, 2026 | 80.15 | 82.05 | 82.05 | 82.05 | 79.65 | 8.45M |
| April 16, 2026 | 79.2 | 79.95 | 79.95 | 80.6 | 78.6 | 3.73M |
| April 15, 2026 | 77.25 | 78.7 | 78.7 | 78.9 | 77.25 | 11.18M |
| April 14, 2026 | 78.75 | 78.2 | 78.2 | 79.15 | 76.4 | 6.27M |
| April 13, 2026 | 76.5 | 77.25 | 77.25 | 77.45 | 76.15 | 5.62M |
| April 10, 2026 | 75.55 | 76.9 | 76.9 | 77 | 74.55 | 6.11M |
| April 09, 2026 | 75.8 | 74.75 | 74.75 | 76.5 | 74.3 | 8.85M |
| April 08, 2026 | 79.7 | 79.6 | 79.6 | 81.85 | 79.2 | 8.12M |
| April 07, 2026 | 76.45 | 77.75 | 74.53 | 79.45 | 76.3 | 7.4M |
| April 02, 2026 | 75.8 | 76.35 | 76.35 | 76.7 | 75.4 | 10.52M |
| April 01, 2026 | 75.3 | 76.2 | 76.2 | 76.8 | 75.1 | 6.03M |
| March 31, 2026 | 74.5 | 75.05 | 75.05 | 75.86 | 74.25 | 13.31M |
| March 30, 2026 | 75 | 74.45 | 74.45 | 75.5 | 74.2 | 12.09M |
| March 27, 2026 | 76.6 | 75.4 | 75.4 | 77.4 | 75.01 | 9.64M |
| March 26, 2026 | 77.1 | 76.75 | 76.75 | 77.85 | 76.3 | 6.54M |
| March 25, 2026 | 77 | 77.1 | 77.1 | 77.99 | 76.2 | 7.62M |
AD
