Top 5 Stocks to Buy Now
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 79.65 -0.45 (-0.56%)
As of 12:14 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 1.67%, with a year-to-date return of -3.28%. In the past month, the stock has decreased 2.09%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 80.10 with a market cap of £3.00 billion and volume of 446.44 million shares. Five years ago, the stock traded at GBX 126.90, representing a 37.23% decrease over that period. At the time, it had a market cap of £5.16 billion and a volume of 5.54 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
-1.18%
1 Month
Performance
-2.09%
3 Month
Performance
+4.60%
Year-To-Date
Performance
-3.28%
1 Year
Performance
-1.67%
5 Year
Performance
-37.23%

ITV Stock Chart for Tuesday, June, 23, 2026

ITV Chart by TradingView

ITV Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/11/2026GBX 82.80GBX 82.05
-0.91%		GBX 83.30GBX 8115.38 million shs£3.07 billion
06/10/2026GBX 82.35GBX 82.80
+0.55%		GBX 83.50GBX 81.6098.17 million shs£3.10 billion
06/09/2026GBX 82.70GBX 82.35
-0.42%		GBX 84.30GBX 82.35258.30 million shs£3.08 billion
06/08/2026GBX 82.65GBX 82.70
+0.06%		GBX 83.55GBX 81.904.47 million shs£3.09 billion
06/05/2026GBX 82.70GBX 82.65
-0.06%		GBX 83.85GBX 81.955.45 million shs£3.09 billion
06/04/2026GBX 81.60GBX 82.70
+1.35%		GBX 82.80GBX 79.803.13 million shs£3.09 billion
06/03/2026GBX 82.45GBX 81.60
-1.03%		GBX 83.07GBX 81.2012.11 million shs£3.05 billion
06/02/2026GBX 82.75GBX 82.45
-0.36%		GBX 84.25GBX 81.306.30 million shs£3.08 billion
06/01/2026GBX 82.20GBX 82.75
+0.67%		GBX 82.75GBX 80.855.15 million shs£3.09 billion
05/29/2026GBX 81.70GBX 82.20
+0.61%		GBX 83.45GBX 81.8514.36 million shs£3.07 billion
05/28/2026GBX 81.69GBX 81.70
+0.02%		GBX 81.70GBX 80.604.21 million shs£3.06 billion
05/27/2026GBX 81.40GBX 81.69
+0.35%		GBX 82.20GBX 80.706.65 million shs£3.06 billion
05/26/2026GBX 81.35GBX 81.40
+0.06%		GBX 82.90GBX 81.256.94 million shs£3.04 billion
05/25/2026GBX 81.35GBX 81.35GBX 82.65GBX 80.709.62 million shs£3.04 billion
05/22/2026GBX 81.05GBX 81.35
+0.37%		GBX 82.65GBX 80.709.62 million shs£3.04 billion
Related Companies

This page (LON:ITV) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
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
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Porter flew 3,300 miles to investigate this system
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel