ITV (ITV) Stock Chart & Stock Price History GBX 82.65 +0.30 (+0.36%) As of 11:54 AM 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 5.09%, with a year-to-date return of 12.30%. In the past month, the stock has increased 1.16%, reflecting recent market activity. As of the latest close, ITV traded at GBX 82.35 with a market cap of £3.07 billion and volume of 186.60 million shares. Five years ago, the stock traded at GBX 63.80, representing a 29.55% increase over that period. At the time, it had a market cap of £2.57 billion and a volume of 14.98 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.80%1 Month Performance+1.16%3 Month Performance+9.33%Year-To-Date Performance+12.30%1 Year Performance+5.09%5 Year Performance+29.55% ITV Stock Chart for Monday, September, 8, 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 Capitalization09/05/2025GBX 82.80GBX 82.35-0.54%GBX 83.50GBX 81.90186.60 million shs£3.07 billion09/04/2025GBX 80.40GBX 82.80+2.99%GBX 82.80GBX 78.455.65 million shs£3.09 billion09/03/2025GBX 79.05GBX 80.40+1.71%GBX 80.45GBX 78.353.90 million shs£3.00 billion09/02/2025GBX 81.50GBX 79.05-3.01%GBX 82.75GBX 78.805.03 million shs£2.95 billion09/01/2025GBX 81.55GBX 81.50-0.06%GBX 82.20GBX 80.901.89 million shs£3.04 billion08/29/2025GBX 81.53GBX 81.55+0.02%GBX 82.80GBX 81.403.76 million shs£3.14 billion08/28/2025GBX 81.85GBX 81.53-0.39%GBX 82.35GBX 80.703.77 million shs£3.14 billion08/27/2025GBX 82.25GBX 81.85-0.49%GBX 82.35GBX 80.358.06 million shs£3.16 billion08/26/2025GBX 83.60GBX 82.25-1.61%GBX 83.65GBX 82.256.23 million shs£3.17 billion08/25/2025GBX 83.60GBX 83.60GBX 83.75GBX 82.303.96 million shs£3.22 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. 08/22/2025GBX 82.40GBX 83.60+1.46%GBX 83.75GBX 82.303.96 million shs£3.22 billion08/21/2025GBX 82.70GBX 82.40-0.36%GBX 83.10GBX 81.401.87 million shs£3.18 billion08/20/2025GBX 81.63GBX 82.70+1.31%GBX 83.10GBX 80.252.98 million shs£3.19 billion08/19/2025GBX 81.30GBX 81.63+0.41%GBX 82.05GBX 80.904.13 million shs£3.15 billion08/18/2025GBX 81.75GBX 81.30-0.55%GBX 82.30GBX 80.607.99 million shs£3.14 billion08/15/2025GBX 81.95GBX 81.75-0.24%GBX 82.60GBX 81.303.85 million shs£3.15 billion08/14/2025GBX 81.75GBX 81.95+0.24%GBX 82.90GBX 81.057.06 million shs£3.16 billion08/13/2025GBX 81.30GBX 81.75+0.55%GBX 82.75GBX 80.759.26 million shs£3.15 billion08/12/2025GBX 81.80GBX 81.30-0.61%GBX 82.80GBX 81.206.59 million shs£3.14 billion08/11/2025GBX 81.70GBX 81.80+0.12%GBX 82.15GBX 80.904.07 million shs£3.15 billion08/08/2025GBX 81.70GBX 81.70GBX 83.30GBX 81.157.44 million shs£3.15 billion08/07/2025GBX 80.90GBX 81.70+0.99%GBX 81.70GBX 803.95 million shs£3.15 billion Related Companies STV Group Stock Chart Aferian Stock Chart Informa Stock Chart Zegona Communications Stock Chart Airtel Africa Stock Chart Pearson Stock Chart Auto Trader Group Stock Chart Rightmove Stock Chart WPP 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 9/8/2025 by MarketBeat.com Staff From Our PartnersCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredNot “should you own gold?” … But “Do you have enough?”Gold has already broken out to new all-time highs — and silver looks ready to surge even faster as it plays ca...Golden Portfolio | SponsoredThe Next Market Crash Could End EverythingThere's a Trump approved IRS-loophole which allows you to steer clear of government overreach and move your re...American Hartford Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
