Free Trial
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 81.60 -0.85 (-1.03%)
As of 11:58 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 increased 5.97%, with a year-to-date return of -0.91%.

As of the latest close, ITV traded at GBX 82.45 with a market cap of £3.08 billion and volume of 6.30 million shares. Five years ago, the stock traded at GBX 128.65, representing a 36.57% decrease over that period. At the time, it had a market cap of £5.18 billion and a volume of 6.31 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
-0.73%
3 Month
Performance
+6.67%
Year-To-Date
Performance
-0.91%
1 Year
Performance
+5.97%
5 Year
Performance
-36.57%

ITV Stock Chart for Wednesday, June, 3, 2026

ITV Chart by TradingView

ITV Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/21/2026GBX 79GBX 81.05
+2.59%		GBX 81.15GBX 77.70559.75 million shs£3.03 billion
05/20/2026GBX 79.52GBX 79
-0.65%		GBX 79.50GBX 77.50358.77 million shs£2.95 billion
05/19/2026GBX 79GBX 79.52
+0.65%		GBX 80.50GBX 78.5513.29 million shs£2.95 billion
05/18/2026GBX 77.05GBX 79
+2.53%		GBX 79.48GBX 75.454.68 million shs£2.95 billion
05/15/2026GBX 80.40GBX 77.05
-4.17%		GBX 81.09GBX 76.251.39 billion shs£2.88 billion
05/14/2026GBX 77.73GBX 80.40
+3.43%		GBX 83.55GBX 75.9510.11 million shs£3.01 billion
05/13/2026GBX 78.90GBX 77.73
-1.48%		GBX 81.30GBX 77.058.43 million shs£2.91 billion
05/12/2026GBX 79.95GBX 78.90
-1.31%		GBX 80.10GBX 788.61 million shs£2.95 billion
05/11/2026GBX 81.01GBX 79.95
-1.30%		GBX 81.95GBX 79.954.97 million shs£2.99 billion
05/08/2026GBX 81.60GBX 81.01
-0.73%		GBX 82.10GBX 80.254.88 million shs£3.03 billion
05/07/2026GBX 81.46GBX 81.60
+0.17%		GBX 82.05GBX 80.856.91 million shs£3.05 billion
05/06/2026GBX 80.29GBX 81.46
+1.45%		GBX 82.45GBX 79.457.30 million shs£3.05 billion
05/05/2026N/AGBX 80.29GBX 81.85GBX 79.755.54 million shs£3.00 billion
Related Companies

This page (LON:ITV) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | 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
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
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel