ITV (ITV) Stock Chart & Stock Price History GBX 81.45 +1.35 (+1.68%) As of 07:26 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesSustainabilityBuy This Stock ITV Stock Price Performance 5 Day Performance+0.80%1 Month Performance+3.60%3 Month Performance+9.84%6 Month Performance+9.77%Year-To-Date Performance+10.66%1 Year Performance+16.02% 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 ITV Stock Chart for Thursday, May, 1, 2025 ITV Chart by TradingView ITV Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2025GBX 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 billion04/18/2025GBX 75.50GBX 75.50GBX 77.15GBX 74.3425.88 million shs£2.91 billion04/17/2025GBX 76.55GBX 75.50-1.37%GBX 77.15GBX 74.3425.88 million shs£2.91 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. 04/16/2025GBX 73.40GBX 76.55+4.29%GBX 77.55GBX 71.8625.91 million shs£2.95 billion04/15/2025GBX 71.35GBX 73.40+2.87%GBX 73.60GBX 71.1815.08 million shs£2.83 billion04/14/2025GBX 67.30GBX 71.35+6.02%GBX 71.40GBX 67.35315.91 million shs£2.75 billion04/11/2025GBX 66.30GBX 67.30+1.51%GBX 67.50GBX 66.2517.01 million shs£2.60 billion04/10/2025GBX 66.20GBX 66.30+0.15%GBX 68.80GBX 65.1522.09 million shs£2.56 billion04/09/2025GBX 69.55GBX 66.20-4.82%GBX 67.75GBX 63.8515.86 million shs£2.55 billion04/09/2025GBX 69.55GBX 66.20-4.82%GBX 67.75GBX 63.8515.86 million shs£2.55 billion04/08/2025GBX 67.90GBX 69.55+2.43%GBX 70.60GBX 67.80385.04 million shs£2.68 billion04/08/2025GBX 67.90GBX 69.55+2.43%GBX 70.60GBX 67.80385.04 million shs£2.68 billion04/07/2025GBX 71.68GBX 67.90-5.27%GBX 70.85GBX 66.47753.00 million shs£2.62 billion04/04/2025GBX 73.80GBX 71.68-2.88%GBX 73.75GBX 70.0515.22 million shs£2.76 billion04/03/2025GBX 78.06GBX 73.80-5.46%GBX 77.70GBX 73.146.61 million shs£2.85 billion04/02/2025GBX 78.62GBX 78.06-0.71%GBX 78.60GBX 77.554.04 million shs£3.01 billion04/01/2025GBX 78.85GBX 78.62-0.29%GBX 80.55GBX 78.104.17 million shs£3.03 billion03/31/2025GBX 79.95GBX 78.85-1.38%GBX 79.75GBX 78.4010.72 million shs£3.04 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 Rightmove Stock Chart WPP Stock Chart Zegona Communications 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredElon Musk’s next move from the Oval Office?No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...Weiss Ratings | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredThey rigged the gameThe U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...Investors Alley | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | 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.
