Go Pro
→ A letter from Shannon Stansberry (From Porter & Company) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 74.50 +0.73 (+0.99%)
As of 07/13/2026 11:53 AM 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 decreased 5.93%, with a year-to-date return of -9.53%. In the past month, the stock has decreased 9.92%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 74.50 with a market cap of £2.79 billion and volume of 9.10 million shares. Five years ago, the stock traded at GBX 124.45, representing a 40.14% decrease over that period. At the time, it had a market cap of £5.01 billion and a volume of 3.61 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.

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.
5 Day
Performance
+0.74%
1 Month
Performance
-9.92%
3 Month
Performance
-4.70%
Year-To-Date
Performance
-9.53%
1 Year
Performance
-5.93%
5 Year
Performance
-40.14%

ITV Stock Chart for Tuesday, July, 14, 2026

ITV Chart by TradingView

ITV Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026GBX 73.77GBX 74.50
+0.99%		GBX 75.15GBX 73.159.10 million shs£2.79 billion
07/10/2026GBX 73.95GBX 73.77
-0.24%		GBX 74.35GBX 73.258.42 million shs£2.76 billion
07/09/2026GBX 73GBX 73.95
+1.30%		GBX 74.45GBX 72.7011.35 million shs£2.77 billion
07/08/2026GBX 75.85GBX 73
-3.76%		GBX 76GBX 72.85959.15 million shs£2.73 billion
07/07/2026GBX 81.80GBX 75.85
-7.27%		GBX 80.50GBX 75.3522.37 million shs£2.84 billion
07/06/2026GBX 81.75GBX 81.80
+0.06%		GBX 83.80GBX 80.8113.23 million shs£3.06 billion
07/03/2026GBX 81.65GBX 81.75
+0.12%		GBX 82.50GBX 81.505.07 million shs£3.06 billion
07/02/2026GBX 82GBX 81.65
-0.43%		GBX 82.65GBX 80.655.10 million shs£3.05 billion
07/01/2026GBX 80.60GBX 82
+1.74%		GBX 82GBX 79.808.16 million shs£3.01 billion
06/30/2026GBX 82GBX 80.60
-1.71%		GBX 82.65GBX 80.60459.20 million shs£3.01 billion
06/29/2026GBX 81.75GBX 82
+0.31%		GBX 83.55GBX 81.925.20 million shs£3.07 billion
06/26/2026GBX 81.80GBX 81.75
-0.06%		GBX 82.45GBX 79.3514.78 million shs£3.06 billion
06/25/2026GBX 79.90GBX 81.80
+2.38%		GBX 82.95GBX 79.4012.08 million shs£3.06 billion
06/24/2026GBX 79.65GBX 79.90
+0.31%		GBX 80.45GBX 79.05692.68 million shs£2.99 billion
06/23/2026GBX 80.10GBX 79.65
-0.56%		GBX 80.05GBX 79.064.28 million shs£2.98 billion
06/22/2026GBX 80.63GBX 80.10
-0.66%		GBX 81.10GBX 79.45446.44 million shs£3.00 billion
06/19/2026GBX 80.60GBX 80.63
+0.04%		GBX 81.15GBX 80.3522.83 million shs£3.02 billion
06/18/2026GBX 81.30GBX 80.60
-0.86%		GBX 81GBX 79.305.75 million shs£3.01 billion
06/17/2026GBX 81.15GBX 81.30
+0.18%		GBX 82.45GBX 80.957.66 million shs£3.04 billion
06/16/2026GBX 80.70GBX 81.15
+0.56%		GBX 81.70GBX 80.551.43 billion shs£3.03 billion
06/15/2026GBX 82.70GBX 80.70
-2.42%		GBX 83.90GBX 80.157.64 million shs£3.02 billion
06/12/2026GBX 82.05GBX 82.70
+0.79%		GBX 83.30GBX 824.79 million shs£3.09 billion
Related Companies

This page (LON:ITV) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
When I found Rolls-Royce under $2, most people thought I was crazy
In 2022, Karim Rahemtulla recommended Rolls-Royce when it traded under $2. The stock climbed more than 1,100% ...
Monument Traders Alliance | Sponsoredtc pixel
They told you not to miss this one
The largest companies in the SP 500 are now more overvalued relative to fundamentals than they were at the abs...
Thor Metals | 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
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
Print this and keep it by your screen
Ever been right about a stock's direction and still lost money on the trade? It's almost never bad luck - it's...
Profits Run | Sponsoredtc pixel
Your money is changing
Porter Stansberry - who warned readers about Fannie Mae in 2006, called gold in 2008, and predicted COVID-era ...
Porter & Company | Sponsoredtc pixel
The $5 company SpaceX can’t survive without
The investors who got rich on AI didn't all buy Nvidia. Some bought ASML, the company that makes the machines ...
Traders Agency | Sponsoredtc pixel