Free Trial
→ Trump’s Policies Are In Play—Here’s Where Smart Money Is Headed (From Darwin) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 79.60 +0.65 (+0.82%)
As of 12:41 PM Eastern
Compare

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 decreased 3.16%, with a year-to-date return of 8.15%. In the past month, the stock has decreased 2.39%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 78.95 with a market cap of £2.95 billion and volume of 3.95 million shares. Five years ago, the stock traded at GBX 66.14, representing a 20.35% increase over that period. At the time, it had a market cap of £2.66 billion and a volume of 19.18 million shares.

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.

Subscribe Now
By 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
+1.21%
1 Month
Performance
-2.39%
3 Month
Performance
-4.15%
Year-To-Date
Performance
+8.15%
1 Year
Performance
-3.16%
5 Year
Performance
+20.35%

ITV Stock Chart for Monday, September, 29, 2025

ITV Chart by TradingView

ITV Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2025GBX 78.95GBX 79.60
+0.82%		GBX 80.20GBX 78.053.97 million shs£2.97 billion
09/26/2025GBX 78.50GBX 78.95
+0.57%		GBX 79.05GBX 77.353.95 million shs£2.95 billion
09/25/2025GBX 78.65GBX 78.50
-0.19%		GBX 79.05GBX 783.12 million shs£2.93 billion
09/24/2025GBX 78.70GBX 78.65
-0.06%		GBX 79GBX 78.102.33 million shs£2.94 billion
09/23/2025GBX 79.45GBX 78.70
-0.94%		GBX 80.40GBX 78.304.71 million shs£2.94 billion
09/22/2025GBX 79.20GBX 79.45
+0.32%		GBX 79.95GBX 78.703.51 million shs£2.97 billion
09/19/2025GBX 80.50GBX 79.20
-1.61%		GBX 80.75GBX 78.3514.82 million shs£2.96 billion
09/18/2025GBX 80.10GBX 80.50
+0.50%		GBX 80.55GBX 79.106.01 million shs£3.01 billion
09/17/2025GBX 82.05GBX 80.10
-2.38%		GBX 82.35GBX 76.6011.38 million shs£2.99 billion
09/16/2025GBX 82.80GBX 82.05
-0.91%		GBX 83.20GBX 81.703.89 million shs£3.06 billion
09/15/2025GBX 81.30GBX 82.80
+1.85%		GBX 83.65GBX 81.553.93 million shs£3.09 billion
09/12/2025GBX 81.35GBX 81.30
-0.06%		GBX 81.60GBX 80.152.99 million shs£3.04 billion
09/11/2025GBX 80.65GBX 81.35
+0.87%		GBX 82.20GBX 80.102.91 million shs£3.04 billion
09/10/2025GBX 82.35GBX 80.65
-2.06%		GBX 82.95GBX 80.655.18 million shs£3.01 billion
09/09/2025GBX 82.65GBX 82.35
-0.36%		GBX 83.22GBX 813.59 million shs£3.07 billion
09/08/2025GBX 82.35GBX 82.65
+0.36%		GBX 83.85GBX 81.752.05 million shs£3.09 billion
09/05/2025GBX 82.80GBX 82.35
-0.54%		GBX 83.50GBX 81.90186.60 million shs£3.07 billion
09/04/2025GBX 80.40GBX 82.80
+2.99%		GBX 82.80GBX 78.455.65 million shs£3.09 billion
09/03/2025GBX 79.05GBX 80.40
+1.71%		GBX 80.45GBX 78.353.90 million shs£3.00 billion
09/02/2025GBX 81.50GBX 79.05
-3.01%		GBX 82.75GBX 78.805.03 million shs£2.95 billion
09/01/2025GBX 81.55GBX 81.50
-0.06%		GBX 82.20GBX 80.901.89 million shs£3.04 billion
08/29/2025GBX 81.53GBX 81.55
+0.02%		GBX 82.80GBX 81.403.76 million shs£3.14 billion
08/28/2025GBX 81.85GBX 81.53
-0.39%		GBX 82.35GBX 80.703.77 million shs£3.14 billion
Related Companies

This page (LON:ITV) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...
Crypto Swap Profits | Sponsoredtc pixel
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsoredtc pixel