Go Pro
→ Why major institutions are piling into this digital asset now (From Awesomely) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 70.45 +1.10 (+1.59%)
As of 09/11/2026 12:38 PM Eastern
Compare

ITV Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
-1.33%
3 Month
Performance
-14.81%
Year-To-Date
Performance
-14.45%
1 Year
Performance
-13.35%
5 Year
Performance
-36.84%

ITV Stock Chart for Saturday, September, 12, 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 13.35%, with a year-to-date return of -14.45%. In the past month, the stock has decreased 1.33%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 70.45 with a market cap of £2.60 billion and volume of 162.20 million shares. Five years ago, the stock traded at GBX 111.55, representing a 36.84% decrease over that period. At the time, it had a market cap of £4.49 billion and a volume of 4.91 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
09/11/2026GBX 69.35GBX 70.45
+1.59%		GBX 70.45GBX 69.25162.20 million shs£2.60 billion
09/10/2026GBX 70GBX 69.35
-0.93%		GBX 70GBX 697.52 million shs£2.56 billion
09/09/2026GBX 70.45GBX 70
-0.64%		GBX 70.45GBX 69.206.67 million shs£2.59 billion
09/08/2026GBX 70GBX 70.45
+0.64%		GBX 70.65GBX 69.45434.58 million shs£2.60 billion
09/07/2026GBX 71.10GBX 70
-1.55%		GBX 72.70GBX 704.36 million shs£2.59 billion
09/04/2026GBX 71.30GBX 71.10
-0.28%		GBX 71.60GBX 70.1511.61 million shs£2.66 billion
09/03/2026GBX 70.25GBX 71.30
+1.49%		GBX 71.35GBX 69.759.32 million shs£2.67 billion
09/02/2026GBX 70.35GBX 70.25
-0.14%		GBX 70.41GBX 69.2010.34 million shs£2.63 billion
09/01/2026GBX 71GBX 70.35
-0.92%		GBX 71.15GBX 69.9510.31 million shs£2.63 billion
08/31/2026GBX 71GBX 71GBX 71.80GBX 70.609.38 million shs£2.66 billion
08/28/2026GBX 71.35GBX 71
-0.49%		GBX 71.80GBX 70.609.38 million shs£2.66 billion
08/27/2026GBX 71.95GBX 71.35
-0.83%		GBX 72.35GBX 71.356.11 million shs£2.67 billion
08/26/2026GBX 72.70GBX 71.95
-1.03%		GBX 73.95GBX 71.755.76 million shs£2.69 billion
08/25/2026GBX 72.20GBX 72.70
+0.69%		GBX 73.20GBX 71.10484.82 million shs£2.72 billion
08/24/2026GBX 71.85GBX 72.20
+0.49%		GBX 72.45GBX 71.653.13 million shs£2.70 billion
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
Related Companies

This page (LON:ITV) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
This 38 Dollar Fund Holds Every Major AI Stock and Pays Weekly
The biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...
Investors Alley | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Why the Treasury still prices gold at 42 dollars an ounce
The U.S. Treasury still values its gold reserves at 42.22 dollars an ounce, a price set in 1973. Gold trades n...
Golden Portfolio | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The retirement income that answers “yes” when everything else says no
Todd Phillips has spent 30 years studying safe-money income. He says most so-called income sources fail one te...
Eagle Publishing | Sponsoredtc pixel
17 Nobel Prize winners… one startling warning
On July 13, 17 Nobel laureates including Bernanke, Krugman, and Stiglitz signed an 88-word letter warning that...
Porter & Company | Sponsoredtc pixel