Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 71.85 +0.05 (+0.07%)
As of 08/21/2026 12:44 PM Eastern
Compare

ITV Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
-1.17%
3 Month
Performance
-11.68%
Year-To-Date
Performance
-12.75%
1 Year
Performance
-14.06%
5 Year
Performance
-37.58%

ITV Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The ITV (ITV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.06%, with a year-to-date return of -12.75%. In the past month, the stock has decreased 1.17%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 71.85 with a market cap of £2.69 billion and volume of 2.90 million shares. Five years ago, the stock traded at GBX 115.10, representing a 37.58% decrease over that period. At the time, it had a market cap of £4.63 billion and a volume of 4.15 million shares. View the advanced ITV chart on TradingView.

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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.

ITV Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 71.80GBX 71.85
+0.07%		GBX 72.05GBX 712.90 million shs£2.69 billion
08/20/2026GBX 72.35GBX 71.80
-0.76%		GBX 72.35GBX 714.20 million shs£2.69 billion
08/19/2026GBX 71.50GBX 72.35
+1.19%		GBX 72.45GBX 70.60491.87 million shs£2.71 billion
08/18/2026GBX 71.05GBX 71.50
+0.63%		GBX 72.30GBX 70.8023.58 million shs£2.67 billion
08/17/2026GBX 72GBX 71.05
-1.32%		GBX 71.95GBX 70.607.34 million shs£2.66 billion
08/14/2026GBX 71.65GBX 72
+0.49%		GBX 72GBX 70.4017.33 million shs£2.69 billion
08/13/2026GBX 71.40GBX 71.65
+0.35%		GBX 71.65GBX 70.5511.84 million shs£2.63 billion
08/12/2026GBX 70.90GBX 71.40
+0.71%		GBX 72GBX 70.2512.77 million shs£2.67 billion
08/11/2026GBX 71.80GBX 70.90
-1.25%		GBX 73GBX 70.9011.94 million shs£2.65 billion
08/10/2026GBX 73GBX 71.80
-1.64%		GBX 73.80GBX 71.4510.96 million shs£2.73 billion
08/07/2026GBX 73.25GBX 73
-0.34%		GBX 73.96GBX 72.957.98 million shs£2.74 billion
08/06/2026GBX 72.12GBX 73.25
+1.56%		GBX 73.50GBX 72.259.77 million shs£2.74 billion
08/05/2026GBX 73.35GBX 72.12
-1.67%		GBX 74GBX 72.05947.43 million shs£2.70 billion
08/04/2026GBX 73.15GBX 73.35
+0.27%		GBX 74.50GBX 72.661.13 billion shs£2.74 billion
08/03/2026GBX 74.25GBX 73.15
-1.48%		GBX 75.25GBX 72.8511.48 million shs£2.74 billion
07/31/2026GBX 75.30GBX 74.25
-1.39%		GBX 76.40GBX 74.1517.04 million shs£2.78 billion
07/30/2026GBX 75.90GBX 75.30
-0.79%		GBX 75.95GBX 74.507.66 million shs£2.82 billion
07/29/2026GBX 74.15GBX 75.90
+2.36%		GBX 76.40GBX 74.657.00 million shs£2.84 billion
07/28/2026GBX 74.60GBX 74.15
-0.60%		GBX 75.65GBX 73.306.11 million shs£2.77 billion
07/27/2026GBX 73.05GBX 74.60
+2.12%		GBX 75.30GBX 73.3511.62 million shs£2.79 billion
07/24/2026GBX 72.70GBX 73.05
+0.48%		GBX 73.75GBX 72.306.85 million shs£2.73 billion
07/23/2026GBX 74.05GBX 72.70
-1.82%		GBX 73.95GBX 72.195.74 million shs£2.72 billion
07/22/2026GBX 74.10GBX 74.05
-0.07%		GBX 74.51GBX 72.8022.04 million shs£2.77 billion
Related Companies

This page (LON:ITV) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel