Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 74.25 0.00 (0.00%)
As of 07/31/2026 12:33 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 decreased 9.23%, with a year-to-date return of -9.84%. In the past month, the stock has decreased 9.06%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 74.25 with a market cap of £2.78 billion and volume of 17.04 million shares. Five years ago, the stock traded at GBX 112.50, representing a 34.00% decrease over that period. At the time, it had a market cap of £4.53 billion and a volume of 13.28 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
-2.17%
1 Month
Performance
-9.06%
Year-To-Date
Performance
-9.84%
1 Year
Performance
-9.23%
5 Year
Performance
-34.00%

ITV Stock Chart for Monday, August, 3, 2026

ITV Chart by TradingView

ITV Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/21/2026GBX 73.25GBX 74.10
+1.16%		GBX 74.80GBX 72.3013.25 million shs£2.77 billion
07/20/2026GBX 73.10GBX 73.25
+0.21%		GBX 73.80GBX 72.646.47 million shs£2.74 billion
07/17/2026GBX 72.65GBX 73.10
+0.62%		GBX 73.80GBX 72.209.77 million shs£2.73 billion
07/16/2026GBX 73.15GBX 72.65
-0.68%		GBX 73.60GBX 72.3510.16 million shs£2.72 billion
07/15/2026GBX 72.53GBX 73.15
+0.85%		GBX 73.80GBX 7117.98 million shs£2.74 billion
07/14/2026GBX 74.50GBX 72.53
-2.64%		GBX 74.50GBX 72.36872.90 million shs£2.71 billion
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
Related Companies

This page (LON:ITV) was last updated on 8/3/2026 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
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
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'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
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
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel