Go Pro
→ How Elon’s Empire Ends (and how to profit) (From Chaikin Analytics) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 66.75 +0.25 (+0.38%)
As of 12:00 PM Eastern
Compare

ITV Stock Price Performance

5 Day
Performance
-2.63%
1 Month
Performance
-4.98%
3 Month
Performance
-18.25%
Year-To-Date
Performance
-18.94%
1 Year
Performance
-16.04%
5 Year
Performance
-38.87%

ITV Stock Chart for Friday, October, 2, 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 16.04%, with a year-to-date return of -18.94%. In the past month, the stock has decreased 4.98%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 66.75 with a market cap of £2.47 billion and volume of 10.52 million shares. Five years ago, the stock traded at GBX 109.20, representing a 38.87% decrease over that period. At the time, it had a market cap of £4.40 billion and a volume of 8.76 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
10/02/2026GBX 66.50GBX 66.75
+0.38%		GBX 67.75GBX 66.5010.52 million shs£2.47 billion
10/01/2026GBX 67.75GBX 66.50
-1.85%		GBX 68.30GBX 66.509.27 million shs£2.46 billion
09/30/2026GBX 67.95GBX 67.75
-0.29%		GBX 68.10GBX 6723.51 million shs£2.50 billion
09/29/2026GBX 68GBX 67.95
-0.07%		GBX 69GBX 67.556.98 million shs£2.51 billion
09/28/2026GBX 68.55GBX 68
-0.80%		GBX 69.70GBX 686.01 million shs£2.51 billion
09/25/2026GBX 68.05GBX 68.55
+0.73%		GBX 68.90GBX 67.615.03 million shs£2.53 billion
09/24/2026GBX 67.90GBX 68.05
+0.22%		GBX 69.05GBX 67.60589.32 million shs£2.51 billion
09/23/2026GBX 68.75GBX 67.90
-1.24%		GBX 70GBX 67.738.50 million shs£2.51 billion
09/22/2026GBX 69.60GBX 68.75
-1.22%		GBX 70.20GBX 68.759.73 million shs£2.54 billion
09/21/2026GBX 68.95GBX 69.60
+0.94%		GBX 69.60GBX 68.15663.60 million shs£2.57 billion
09/18/2026GBX 69.60GBX 68.95
-0.93%		GBX 70.10GBX 68.9533.01 million shs£2.55 billion
09/17/2026GBX 69.49GBX 69.60
+0.16%		GBX 70.80GBX 69.5510.96 million shs£2.57 billion
09/16/2026GBX 69.05GBX 69.49
+0.63%		GBX 69.75GBX 68.959.28 million shs£2.57 billion
09/15/2026GBX 70.30GBX 69.05
-1.78%		GBX 70.20GBX 69.0512.26 million shs£2.55 billion
09/14/2026GBX 70.45GBX 70.30
-0.21%		GBX 70.85GBX 69.605.10 million shs£2.60 billion
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
Related Companies

This page (LON:ITV) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | 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
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
WATCH THIS BEFORE DECEMBER 8th!!
James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...
Paradigm Press | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
They're not buying gold. They're buying this.
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel