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 637.87 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 678.99 GBp, while 1000 GBp invested 1 year ago would be worth 789.34 GBp. This corresponds to total returns of -36.21%, -32.1%, -21.07%, respectively, with annualized returns of -4.4%, -7.45%, -21.07%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 66.3 | 64.45 | 64.45 | 66.8 | 62.8 | 14.57M |
| November 10, 2026 | 68 | 66.8 | 66.8 | 68 | 66.6 | 4.57M |
| November 09, 2026 | 67.4 | 66.9 | 66.9 | 67.45 | 66.3 | 5.45M |
| November 06, 2026 | 65.8 | 66.2 | 66.2 | 66.6 | 65.3 | 4.72M |
| November 05, 2026 | 67.55 | 67.1 | 67.1 | 67.85 | 66.2 | 6.39M |
| November 04, 2026 | 65.15 | 66.55 | 66.55 | 66.85 | 64.6 | 9.09M |
| November 03, 2026 | 65.55 | 65 | 65 | 65.7 | 64.3 | 7.85M |
| November 02, 2026 | 65 | 65.9 | 65.9 | 66.15 | 64.4 | 5.47M |
| October 30, 2026 | 64.8 | 64.65 | 64.65 | 65.55 | 64.05 | 6.23M |
| October 29, 2026 | 65.7 | 64.85 | 64.85 | 65.7 | 64.3 | 7.24M |
| October 28, 2026 | 64.6 | 64.6 | 64.6 | 64.95 | 63.95 | 4.58M |
| October 27, 2026 | 64 | 64.6 | 64.6 | 64.95 | 64 | 4.23M |
| October 26, 2026 | 65.7 | 64.3 | 64.3 | 65.7 | 64.1 | 5.78M |
| October 23, 2026 | 63.5 | 64.3 | 64.3 | 64.9 | 63.5 | 9.51M |
| October 22, 2026 | 64 | 64.95 | 64.95 | 64.95 | 63.8 | 6.01M |
| October 21, 2026 | 64.5 | 64.4 | 64.4 | 65.35 | 64.3 | 11.66M |
| October 20, 2026 | 64.9 | 64.8 | 64.8 | 65.66 | 64.75 | 9.11M |
| October 19, 2026 | 66 | 65.15 | 65.15 | 66.95 | 64.1 | 8.53M |
| October 16, 2026 | 64.2 | 66.3 | 66.3 | 66.95 | 64.15 | 13.67M |
| October 15, 2026 | 65 | 64.45 | 64.45 | 66.45 | 61.5 | 16.93M |
| October 14, 2026 | 68 | 66.45 | 66.45 | 68 | 66.15 | 11.1M |
| October 13, 2026 | 66.3 | 66.65 | 66.65 | 67.45 | 65.65 | 7.23M |
| October 12, 2026 | 66.7 | 66.25 | 66.25 | 67.05 | 65.85 | 6.21M |
| October 09, 2026 | 67.3 | 66.45 | 66.45 | 68.3 | 66.45 | 8.13M |
| October 08, 2026 | 66 | 66.6 | 66.6 | 67.1 | 65.9 | 7.67M |
| October 07, 2026 | 66.9 | 65.75 | 65.75 | 67.1 | 65.75 | 10.78M |
| October 06, 2026 | 66.75 | 67.05 | 67.05 | 67.4 | 66.45 | 8.75M |
| October 05, 2026 | 67.1 | 66.4 | 66.4 | 67.81 | 66.15 | 7.08M |
| October 02, 2026 | 66.5 | 66.75 | 66.75 | 67.75 | 66.5 | 10.1M |
| 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 |
AD
