ITV plc
ITVPYOTCCommunication Services● Active
$11.19
+$0.19(+1.73%)
Market Cap$4.3B
P/E Ratio—
52W High$12.04
52W Low$8.67
ITV plc（ITVPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itvpy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.66
Jun 14, 2021
-43.1% from here
5-Year Low5Y
$5.98
Sep 28, 2022
+87.1% from low
IPO Priceadj.
$9.30
Jan 20, 2010
+20.3% since IPO
1 Year Ago
$10.31
Jun 9, 2025
+8.5% in 1Y
5 Years Ago
$18.32
Jun 9, 2021
-38.9% in 5Y
10 Years Ago
$30.26
Jun 9, 2016
-63.0% in 10Y
Historical Price Data · ITVPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.31 | $11.56 | $10.95 | $11.19 | $11.19 | 1K | -1.02% |
| Jun 5, 2026 | $11.25 | $11.50 | $11.00 | $11.00 | $11.00 | 4K | -2.22% |
| Jun 4, 2026 | $11.09 | $11.55 | $10.96 | $10.96 | $10.96 | 26K | -1.17% |
| Jun 3, 2026 | $11.18 | $11.23 | $10.84 | $11.02 | $11.02 | 9K | -1.43% |
| Jun 2, 2026 | $10.88 | $11.54 | $10.88 | $11.34 | $11.34 | 3K | +4.23% |
| Jun 1, 2026 | $11.10 | $11.29 | $10.88 | $10.88 | $10.88 | 2K | -1.98% |
| May 29, 2026 | $10.90 | $11.53 | $10.90 | $11.53 | $11.53 | 2K | +5.78% |
| May 28, 2026 | $11.00 | $11.29 | $10.81 | $11.18 | $11.18 | 5K | +1.64% |
| May 27, 2026 | $10.93 | $11.35 | $10.91 | $10.91 | $10.91 | 4K | -0.18% |
| May 26, 2026 | $10.71 | $11.32 | $10.71 | $10.85 | $10.85 | 4K | +1.31% |
| May 22, 2026 | $10.99 | $11.45 | $10.89 | $11.18 | $11.18 | 3K | +1.73% |
| May 21, 2026 | $10.73 | $11.16 | $10.73 | $11.00 | $11.00 | 4K | +2.52% |
| May 20, 2026 | $10.75 | $10.90 | $10.53 | $10.90 | $10.90 | 71K | +1.40% |
| May 19, 2026 | $10.52 | $10.94 | $10.52 | $10.94 | $10.94 | 1.6M | +3.99% |
| May 18, 2026 | $10.57 | $10.80 | $10.49 | $10.62 | $10.62 | 9K | +0.47% |
| May 15, 2026 | $10.16 | $10.22 | $10.06 | $10.06 | $10.06 | 14K | -0.98% |
| May 14, 2026 | $10.90 | $11.05 | $10.68 | $11.05 | $11.05 | 164K | +1.38% |
| May 13, 2026 | $10.46 | $10.46 | $10.26 | $10.28 | $10.28 | 2K | -1.72% |
| May 12, 2026 | $11.01 | $11.01 | $10.73 | $10.75 | $10.75 | 1K | -2.36% |
| May 11, 2026 | $11.00 | $11.16 | $10.75 | $10.99 | $10.99 | 16K | -0.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ITVPY
Jan 1 → Dec 31 · 6 years2026+5.4%$10.62 → $11.19
+5.4%
2025+21.7%$9.00 → $10.95
+21.7%
2024+14.6%$7.95 → $9.11
+14.6%
2023-12.7%$9.27 → $8.09
-12.7%
2022-39.9%$15.01 → $9.02
-39.9%
2021-20.5%$18.40 → $14.63
-20.5%
Best Year2025 · +21.7%
Worst Year2022 · -39.9%
Positive Years3 / 6
Avg Annual Return-5.3%
6Y Total Return-39.2%
6Y CAGR~-8.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in ITVPY?
If you invested $1,000 in ITVPY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$370
Total Return-63.0%
CAGR~-9.5% / yr
Profit$-630
Based on Jun 9, 2016 · $30.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ITV plc（ITVPY）所属板块为 Communication Services，主要交易场所为 OTC。本页行情快照中的最近价为 $11.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITVPY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITVPY 历史股价FMP 日线复权 OHLCV