ITV (ITV) Stock Chart & Stock Price History GBX 73.45 -0.90 (-1.21%) As of 07:21 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 decreased 5.10%, with a year-to-date return of -0.20%. In the past month, the stock has decreased 7.26%, reflecting recent market activity. As of the latest close, ITV traded at GBX 74.35 with a market cap of £2.78 billion and volume of 4.93 million shares. Five years ago, the stock traded at GBX 71.96, representing a 2.07% increase over that period. At the time, it had a market cap of £2.81 billion and a volume of 12.63 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-3.86%1 Month Performance-7.26%3 Month Performance-7.78%Year-To-Date Performance-0.20%1 Year Performance-5.10%5 Year Performance+2.07% ITV Stock Chart for Monday, October, 20, 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 Capitalization10/17/2025GBX 74.25GBX 74.35+0.13%GBX 74.65GBX 72.554.93 million shs£2.78 billion10/16/2025GBX 76.40GBX 74.25-2.81%GBX 75.12GBX 73.856.87 million shs£2.77 billion10/15/2025GBX 75.66GBX 76.40+0.98%GBX 76.50GBX 75.0513.89 million shs£2.85 billion10/14/2025GBX 76.11GBX 75.66-0.59%GBX 76.45GBX 75.55400.12 million shs£2.82 billion10/13/2025GBX 75.85GBX 76.11+0.34%GBX 76.95GBX 75.253.66 million shs£2.84 billion10/10/2025GBX 76GBX 75.85-0.20%GBX 77.25GBX 75.50125.38 million shs£2.83 billion10/09/2025GBX 76.05GBX 76-0.06%GBX 76.85GBX 75.847.01 million shs£2.84 billion10/08/2025GBX 76.40GBX 76.05-0.46%GBX 77.18GBX 75.755.04 million shs£2.84 billion10/07/2025GBX 76.11GBX 76.40+0.39%GBX 77.10GBX 75.505.09 million shs£2.85 billion10/06/2025GBX 77.50GBX 76.11-1.80%GBX 78.95GBX 75.808.65 million shs£2.84 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. 10/03/2025GBX 79.50GBX 77.50-2.52%GBX 81.10GBX 77.108.49 million shs£2.89 billion10/02/2025GBX 80.79GBX 79.50-1.60%GBX 81.40GBX 79.035.27 million shs£2.97 billion10/01/2025GBX 79.95GBX 80.79+1.06%GBX 80.80GBX 79.054.93 million shs£3.02 billion09/30/2025GBX 79.60GBX 79.95+0.44%GBX 80.45GBX 77.808.83 million shs£2.99 billion09/29/2025GBX 78.95GBX 79.60+0.82%GBX 80.20GBX 78.053.97 million shs£2.97 billion09/26/2025GBX 78.50GBX 78.95+0.57%GBX 79.05GBX 77.353.95 million shs£2.95 billion09/25/2025GBX 78.65GBX 78.50-0.19%GBX 79.05GBX 783.12 million shs£2.93 billion09/24/2025GBX 78.70GBX 78.65-0.06%GBX 79GBX 78.102.33 million shs£2.94 billion09/23/2025GBX 79.45GBX 78.70-0.94%GBX 80.40GBX 78.304.71 million shs£2.94 billion09/22/2025GBX 79.20GBX 79.45+0.32%GBX 79.95GBX 78.703.51 million shs£2.97 billion09/19/2025GBX 80.50GBX 79.20-1.61%GBX 80.75GBX 78.3514.82 million shs£2.96 billion Related Companies STV Group Stock Chart Aferian Stock Chart Zegona Communications Stock Chart Airtel Africa Stock Chart Pearson Stock Chart Auto Trader Group Stock Chart Rightmove Stock Chart WPP Stock Chart Helios Towers 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 10/20/2025 by MarketBeat.com Staff From Our PartnersAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredBlackRock’s Shocking Crypto MoveBlackRock, Fidelity, and JPMorgan have quietly shifted billions out of Bitcoin and into a single emerging cryp...Weiss Ratings | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCould this strange machine change society forever?A mysterious new energy technology — backed by Nvidia, Google, and even legendary investors like Stanley Druck...Stansberry Research | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | 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.
