Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 81.75 -0.20 (-0.24%)
As of 12:28 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 increased 3.02%, with a year-to-date return of 11.07%. In the past month, the stock has increased 2.89%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 81.95 with a market cap of £3.16 billion and volume of 7.06 million shares. Five years ago, the stock traded at GBX 62.72, representing a 30.34% increase over that period. At the time, it had a market cap of £2.52 billion and a volume of 28.75 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.

5 Day
Performance
+0.06%
1 Month
Performance
+2.89%
3 Month
Performance
+4.81%
Year-To-Date
Performance
+11.07%
1 Year
Performance
+3.02%
5 Year
Performance
+30.34%

ITV Stock Chart for Friday, August, 15, 2025

ITV Chart by TradingView

ITV Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025GBX 81.95GBX 81.75
-0.24%		GBX 82.60GBX 81.303.85 million shs£3.15 billion
08/14/2025GBX 81.75GBX 81.95
+0.24%		GBX 82.90GBX 81.057.06 million shs£3.16 billion
08/13/2025GBX 81.30GBX 81.75
+0.55%		GBX 82.75GBX 80.759.26 million shs£3.15 billion
08/12/2025GBX 81.80GBX 81.30
-0.61%		GBX 82.80GBX 81.206.59 million shs£3.14 billion
08/11/2025GBX 81.70GBX 81.80
+0.12%		GBX 82.15GBX 80.904.07 million shs£3.15 billion
08/08/2025GBX 81.70GBX 81.70GBX 83.30GBX 81.157.44 million shs£3.15 billion
08/07/2025GBX 80.90GBX 81.70
+0.99%		GBX 81.70GBX 803.95 million shs£3.15 billion
08/06/2025GBX 80.40GBX 80.90
+0.62%		GBX 81.10GBX 80.206.51 million shs£3.12 billion
08/05/2025GBX 80.44GBX 80.40
-0.05%		GBX 81.21GBX 806.58 million shs£3.10 billion
08/04/2025GBX 81.80GBX 80.44
-1.66%		GBX 81.70GBX 807.80 million shs£3.10 billion
08/01/2025GBX 82.30GBX 81.80
-0.61%		GBX 82.50GBX 81.404.35 million shs£3.15 billion
07/31/2025GBX 81.95GBX 82.30
+0.43%		GBX 82.95GBX 81.157.46 million shs£3.17 billion
07/30/2025GBX 82.45GBX 81.95
-0.61%		GBX 83.35GBX 80.955.58 million shs£3.16 billion
07/29/2025GBX 83.59GBX 82.45
-1.36%		GBX 84GBX 82.227.31 million shs£3.18 billion
07/28/2025GBX 85.70GBX 83.59
-2.47%		GBX 86.15GBX 81.7611.03 million shs£3.22 billion
07/25/2025GBX 87.80GBX 85.70
-2.39%		GBX 88.90GBX 84.5016.02 million shs£3.30 billion
07/24/2025GBX 77.50GBX 87.80
+13.29%		GBX 88.20GBX 80.3526.04 million shs£3.39 billion
07/23/2025GBX 78GBX 77.50
-0.65%		GBX 78.85GBX 77.255.62 million shs£2.99 billion
07/22/2025GBX 79.60GBX 78
-2.01%		GBX 79.90GBX 77.385.75 million shs£3.01 billion
07/21/2025GBX 79.65GBX 79.60
-0.06%		GBX 80.10GBX 79.403.57 million shs£3.07 billion
07/18/2025GBX 79.70GBX 79.65
-0.06%		GBX 80.30GBX 79.604.58 million shs£3.07 billion
07/17/2025GBX 79.55GBX 79.70
+0.19%		GBX 80.05GBX 78.554.30 million shs£3.07 billion
07/16/2025GBX 79.45GBX 79.55
+0.13%		GBX 80.85GBX 78.803.23 million shs£3.07 billion
07/15/2025GBX 79.20GBX 79.45
+0.32%		GBX 80.50GBX 78.355.51 million shs£3.06 billion
07/14/2025GBX 79.20GBX 79.20GBX 80GBX 78.404.83 million shs£3.05 billion
Related Companies

This page (LON:ITV) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
GENIUS 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 | Sponsored
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 | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored