ITV (ITV) Stock Chart & Stock Price History → Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad) Free ITV Stock Alerts GBX 70.25 -0.05 (-0.07%) (As of 05:30 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendInsider TradesSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendInsider TradesSustainability ITV Stock Price Performance5 Day Performance+0.36%1 Month Performance-4.87%3 Month Performance+17.95%6 Month Performance+10.40%Year-To-Date Performance+11.09%1 Year Performance-12.97% Receive ITV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ITV and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now ITV Stock Chart for Wednesday, May, 1, 2024 ITV Chart by TradingView ITV Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024GBX 72.10GBX 70.30-2.50%GBX 72.40GBX 70.3011.84 million shs£2.81 billion04/29/2024GBX 70.50GBX 72.10+2.27%GBX 72.10GBX 70.145.85 million shs£2.88 billion04/26/2024GBX 70.05GBX 70.50+0.64%GBX 70.95GBX 70.095.40 million shs£2.82 billion04/25/2024GBX 70.30GBX 70.05-0.36%GBX 70.60GBX 68.605.27 million shs£2.80 billion04/24/2024GBX 70.75GBX 70.30-0.64%GBX 71.10GBX 69.957.05 million shs£2.81 billion04/23/2024GBX 71.15GBX 70.75-0.56%GBX 71.05GBX 705.94 million shs£2.83 billion Get the Latest News and Ratings for ITV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ITV and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024GBX 69.85GBX 71.15+1.86%GBX 71.50GBX 70.147.28 million shs£2.85 billion04/19/2024GBX 70GBX 69.85-0.21%GBX 70GBX 68.5012.25 million shs£2.79 billion04/18/2024GBX 68.90GBX 70+1.60%GBX 70GBX 68.509.23 million shs£2.80 billion04/17/2024GBX 69.25GBX 68.90-0.51%GBX 69.60GBX 68.5013.22 million shs£2.76 billion04/16/2024GBX 70.45GBX 69.25-1.70%GBX 70GBX 68.7510.41 million shs£2.77 billion04/15/2024GBX 70.70GBX 70.45-0.35%GBX 71.25GBX 70.257.75 million shs£2.82 billion04/12/2024GBX 70.70GBX 70.70GBX 71.40GBX 70.455.45 million shs£2.84 billion04/11/2024GBX 73.20GBX 70.70-3.42%GBX 71.45GBX 69.728.91 million shs£2.84 billion04/10/2024GBX 73.10GBX 73.20+0.14%GBX 74.50GBX 72.4011.17 million shs£2.94 billion04/09/2024GBX 73.75GBX 73.10-0.88%GBX 74.40GBX 72.559.66 million shs£2.93 billion04/08/2024GBX 73.95GBX 73.75-0.27%GBX 74.51GBX 72.157.75 million shs£2.96 billion04/05/2024GBX 75.10GBX 73.95-1.53%GBX 75.55GBX 73.506.51 million shs£2.97 billion04/04/2024GBX 74.85GBX 75.10+0.33%GBX 76.35GBX 73.205.10 million shs£3.03 billion04/03/2024GBX 73.55GBX 74.85+1.77%GBX 75.26GBX 72.8511.85 million shs£3.02 billion04/02/2024GBX 73.90GBX 73.55-0.47%GBX 74.55GBX 73.1012.89 million shs£2.97 billion04/01/2024GBX 73.90GBX 73.90GBX 74.05GBX 72.967.53 million shs£2.99 billion03/29/2024GBX 73.90GBX 73.90GBX 74.05GBX 72.967.53 million shs£2.99 billion03/28/2024GBX 73.40GBX 73.90+0.68%GBX 74.05GBX 72.9612.75 million shs£2.99 billion03/27/2024GBX 73.30GBX 73.40+0.14%GBX 73.86GBX 72.484.36 million shs£2.97 billion03/26/2024GBX 71.98GBX 73.30+1.83%GBX 73.64GBX 71.624.83 million shs£2.96 billion03/25/2024GBX 71.06GBX 71.98+1.29%GBX 72.10GBX 70.628.87 million shs£2.92 billion03/22/2024GBX 71.06GBX 71.06GBX 71.96GBX 70.724.70 million shs£2.88 billion03/21/2024GBX 70.68GBX 71.06+0.54%GBX 72GBX 70.476.76 million shs£2.88 billion03/20/2024GBX 71.56GBX 70.68-1.23%GBX 72.54GBX 70.428.63 million shs£2.86 billion03/19/2024GBX 72.52GBX 71.56-1.32%GBX 72.90GBX 71.207.58 million shs£2.90 billion03/18/2024GBX 71.28GBX 72.52+1.74%GBX 72.90GBX 71.085.53 million shs£2.94 billion03/15/2024GBX 71.10GBX 71.28+0.25%GBX 72.92GBX 70.8662.67 million shs£2.89 billion03/14/2024GBX 71.16GBX 71.10-0.08%GBX 71.71GBX 70.806.83 million shs£2.88 billion03/13/2024GBX 71.06GBX 71.16+0.14%GBX 71.32GBX 69.7616.97 million shs£2.88 billion03/12/2024GBX 70.44GBX 71.06+0.88%GBX 71.50GBX 69.9612.86 million shs£2.88 billion03/11/2024GBX 70.54GBX 70.44-0.14%GBX 70.44GBX 68.8611.98 million shs£2.85 billion03/08/2024GBX 68.38GBX 70.54+3.16%GBX 71.30GBX 68.0816.91 million shs£2.86 billion03/07/2024GBX 60.96GBX 68.38+12.17%GBX 68.96GBX 63.1024.21 million shs£2.77 billion03/06/2024GBX 60.08GBX 60.96+1.46%GBX 62GBX 59.6210.83 million shs£2.47 billion😱 This phenomenon is smashing regular market gains (Ad)Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.Click here to save your seat and join the next LIVE workshop!03/05/2024GBX 60.54GBX 60.08-0.76%GBX 60.60GBX 59.127.02 million shs£2.43 billion03/04/2024GBX 63.96GBX 60.54-5.35%GBX 63.86GBX 59.9411.27 million shs£2.45 billion03/01/2024GBX 55.94GBX 63.96+14.34%GBX 65.16GBX 62.0225.82 million shs£2.59 billion02/29/2024GBX 55.78GBX 55.94+0.29%GBX 56.74GBX 55.5613.76 million shs£2.27 billion02/28/2024GBX 56.78GBX 55.78-1.76%GBX 57.10GBX 55.4911.40 million shs£2.26 billion02/27/2024GBX 56.74GBX 56.78+0.07%GBX 56.94GBX 56.068.70 million shs£2.30 billion02/26/2024GBX 58GBX 56.74-2.17%GBX 58.10GBX 56.687.13 million shs£2.30 billion02/23/2024GBX 58.02GBX 58-0.03%GBX 58.48GBX 57.4025.84 million shs£2.35 billion02/22/2024GBX 57.74GBX 58.02+0.48%GBX 58.48GBX 57.345.51 million shs£2.35 billion02/21/2024GBX 57.74GBX 57.74GBX 58.18GBX 56.506.34 million shs£2.34 billion02/20/2024GBX 58.34GBX 57.74-1.03%GBX 58.44GBX 57.385.28 million shs£2.34 billion02/19/2024GBX 58.34GBX 58.34GBX 58.44GBX 57.853.49 million shs£2.36 billion02/16/2024GBX 58.50GBX 58.34-0.27%GBX 59.40GBX 57.584.51 million shs£2.36 billion02/15/2024GBX 57.92GBX 58.50+1.00%GBX 58.50GBX 57.3812.18 million shs£2.37 billion02/14/2024GBX 57.32GBX 57.92+1.05%GBX 58.66GBX 57.364.63 million shs£2.35 billion02/13/2024GBX 58.48GBX 57.32-1.98%GBX 58.92GBX 57.266.02 million shs£2.32 billion02/12/2024GBX 57.86GBX 58.48+1.07%GBX 59.04GBX 575.32 million shs£2.37 billion02/09/2024GBX 58.58GBX 57.86-1.23%GBX 58.90GBX 57.527.90 million shs£2.34 billion02/08/2024GBX 57.70GBX 58.58+1.53%GBX 58.78GBX 57.586.02 million shs£2.37 billion02/07/2024GBX 59GBX 57.70-2.20%GBX 59.78GBX 57.585.47 million shs£2.34 billion02/06/2024GBX 58.58GBX 59+0.72%GBX 59.26GBX 57.966.69 million shs£2.39 billion02/05/2024GBX 58.92GBX 58.58-0.58%GBX 60GBX 58.509.14 million shs£2.37 billion02/02/2024GBX 58.94GBX 58.92-0.03%GBX 60.09GBX 58.797.43 million shs£2.39 billion02/01/2024GBX 60GBX 58.94-1.77%GBX 60.30GBX 58.949.50 million shs£2.39 billion01/31/2024GBX 59.60GBX 60+0.67%GBX 60.63GBX 59.0415.23 million shs£2.43 billion01/30/2024GBX 59.92GBX 59.60-0.53%GBX 59.90GBX 58.968.42 million shs£2.41 billion01/29/2024GBX 61.76GBX 59.92-2.98%GBX 61.68GBX 58.8412.49 million shs£2.43 billion Related Companies: 4imprint Group Stock Chart Zegona Communications Stock Chart Airtel Africa Stock Chart Rightmove Stock Chart Ascential Stock Chart Gamma Communications Stock Chart Hipgnosis Songs Stock Chart Moneysupermarket.com Group Stock Chart Baltic Classifieds Group Stock Chart YouGov Stock Chart Receive ITV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ITV and its competitors with MarketBeat's FREE daily newsletter. This page (LON:ITV) was last updated on 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPub#1 election stockPorter & CompanyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingBiden out June 13; Kamala won’t replace him?Paradigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersRevolutionizing Healthcare: A Biotech Stock You Can't IgnoreBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ITV plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.