ITV (ITV) Stock Chart & Stock Price History GBX 78.50 -0.35 (-0.44%) As of 12:33 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsInsider TradesSustainabilityBuy This Stock ITV Stock Price Performance The ITV (ITV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.82%, with a year-to-date return of 6.66%. In the past month, the stock has decreased 0.38%, reflecting recent market activity. As of the latest close, ITV traded at GBX 78.85 with a market cap of £3.04 billion and volume of 7.11 million shares. Five years ago, the stock traded at GBX 76.66, representing a 2.40% increase over that period. At the time, it had a market cap of £3.11 billion and a volume of 26.65 million shares. 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. Email Address 5 Day Performance+0.71%1 Month Performance-0.38%3 Month Performance+4.46%Year-To-Date Performance+6.66%1 Year Performance+1.82%5 Year Performance+2.40% ITV Stock Chart for Thursday, May, 22, 2025 ITV Chart by TradingView ITV Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025GBX 79.30GBX 78.85-0.56%GBX 79.10GBX 78.507.11 million shs£3.04 billion05/20/2025GBX 78.10GBX 79.30+1.54%GBX 80.25GBX 78.1519.91 million shs£3.06 billion05/19/2025GBX 77.95GBX 78.10+0.19%GBX 78.70GBX 76.858.38 million shs£3.01 billion05/16/2025GBX 78GBX 77.95-0.06%GBX 79.15GBX 77.859.20 million shs£3.01 billion05/15/2025GBX 79GBX 78-1.27%GBX 79.50GBX 76.0520.19 million shs£3.01 billion05/14/2025GBX 78GBX 79+1.28%GBX 80.10GBX 76.9514.59 million shs£3.05 billion05/13/2025GBX 77.85GBX 78+0.19%GBX 79.15GBX 76.5017.92 million shs£3.01 billion05/12/2025GBX 77.65GBX 77.85+0.26%GBX 79.60GBX 77.707.83 million shs£3.00 billion05/09/2025GBX 78.05GBX 77.65-0.51%GBX 78.60GBX 77.155.80 million shs£2.99 billion05/08/2025GBX 78.30GBX 78.05-0.32%GBX 79.30GBX 77.70740.39 million shs£3.01 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. 05/07/2025GBX 79.10GBX 78.30-1.01%GBX 79.65GBX 77.55109.31 million shs£3.02 billion05/06/2025GBX 80GBX 79.10-1.13%GBX 80.01GBX 7810.64 million shs£3.05 billion05/05/2025GBX 80GBX 80GBX 82GBX 79.957.83 million shs£3.09 billion05/02/2025GBX 81.10GBX 80-1.36%GBX 82GBX 79.957.83 million shs£3.09 billion05/01/2025GBX 80.10GBX 81.10+1.25%GBX 82.20GBX 79.905.80 million shs£3.13 billion04/30/2025GBX 79.25GBX 80.10+1.07%GBX 80.55GBX 78.9311.84 million shs£3.09 billion04/29/2025GBX 77.30GBX 79.25+2.52%GBX 80.98GBX 77.3532.88 million shs£3.06 billion04/28/2025GBX 80.80GBX 77.30-4.33%GBX 83.37GBX 76.9528.38 million shs£2.98 billion04/25/2025GBX 80.80GBX 80.80GBX 81.55GBX 78.5859.82 million shs£3.12 billion04/24/2025GBX 78.68GBX 80.80+2.69%GBX 80.80GBX 78.0545.67 million shs£3.12 billion04/23/2025GBX 78.80GBX 78.68-0.15%GBX 79.90GBX 77.5044.96 million shs£3.03 billion04/22/2025GBX 75.50GBX 78.80+4.37%GBX 78.82GBX 7550.82 million shs£3.04 billion04/21/2025GBX 75.50GBX 75.50GBX 77.15GBX 74.3425.88 million shs£2.91 billion Related Companies STV Group Stock Chart Aferian Stock Chart Informa Stock Chart Pearson Stock Chart Airtel Africa Stock Chart Auto Trader Group Stock Chart WPP Stock Chart Zegona Communications Stock Chart Rightmove Stock Chart Baltic Classifieds Group 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 5/22/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored 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. Share ITV With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy ITV Stock Free ITV Stock Alerts