Free Trial
→ Crypto Gets Official Government Backing—Here's the Winner (From Crypto 101 Media) (Ad)tc pixel Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 79.20 -1.30 (-1.61%)
As of 09/19/2025 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 1.80%, with a year-to-date return of 7.61%. In the past month, the stock has decreased 4.23%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 79.20 with a market cap of £2.96 billion and volume of 14.82 million shares. Five years ago, the stock traded at GBX 64.60, representing a 22.60% increase over that period. At the time, it had a market cap of £2.60 billion and a volume of 117.42 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
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
-4.35%
1 Month
Performance
-4.23%
3 Month
Performance
-3.59%
Year-To-Date
Performance
+7.61%
1 Year
Performance
-1.80%
5 Year
Performance
+22.60%

ITV Stock Chart for Saturday, September, 20, 2025

ITV Chart by TradingView

ITV Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025GBX 80.50GBX 79.20
-1.61%		GBX 80.75GBX 78.3514.82 million shs£2.96 billion
09/18/2025GBX 80.10GBX 80.50
+0.50%		GBX 80.55GBX 79.106.01 million shs£3.01 billion
09/17/2025GBX 82.05GBX 80.10
-2.38%		GBX 82.35GBX 76.6011.38 million shs£2.99 billion
09/16/2025GBX 82.80GBX 82.05
-0.91%		GBX 83.20GBX 81.703.89 million shs£3.06 billion
09/15/2025GBX 81.30GBX 82.80
+1.85%		GBX 83.65GBX 81.553.93 million shs£3.09 billion
09/12/2025GBX 81.35GBX 81.30
-0.06%		GBX 81.60GBX 80.152.99 million shs£3.04 billion
09/11/2025GBX 80.65GBX 81.35
+0.87%		GBX 82.20GBX 80.102.91 million shs£3.04 billion
09/10/2025GBX 82.35GBX 80.65
-2.06%		GBX 82.95GBX 80.655.18 million shs£3.01 billion
09/09/2025GBX 82.65GBX 82.35
-0.36%		GBX 83.22GBX 813.59 million shs£3.07 billion
09/08/2025GBX 82.35GBX 82.65
+0.36%		GBX 83.85GBX 81.752.05 million shs£3.09 billion
09/05/2025GBX 82.80GBX 82.35
-0.54%		GBX 83.50GBX 81.90186.60 million shs£3.07 billion
09/04/2025GBX 80.40GBX 82.80
+2.99%		GBX 82.80GBX 78.455.65 million shs£3.09 billion
09/03/2025GBX 79.05GBX 80.40
+1.71%		GBX 80.45GBX 78.353.90 million shs£3.00 billion
09/02/2025GBX 81.50GBX 79.05
-3.01%		GBX 82.75GBX 78.805.03 million shs£2.95 billion
09/01/2025GBX 81.55GBX 81.50
-0.06%		GBX 82.20GBX 80.901.89 million shs£3.04 billion
08/29/2025GBX 81.53GBX 81.55
+0.02%		GBX 82.80GBX 81.403.76 million shs£3.14 billion
08/28/2025GBX 81.85GBX 81.53
-0.39%		GBX 82.35GBX 80.703.77 million shs£3.14 billion
08/27/2025GBX 82.25GBX 81.85
-0.49%		GBX 82.35GBX 80.358.06 million shs£3.16 billion
08/26/2025GBX 83.60GBX 82.25
-1.61%		GBX 83.65GBX 82.256.23 million shs£3.17 billion
08/25/2025GBX 83.60GBX 83.60GBX 83.75GBX 82.303.96 million shs£3.22 billion
08/22/2025GBX 82.40GBX 83.60
+1.46%		GBX 83.75GBX 82.303.96 million shs£3.22 billion
08/21/2025GBX 82.70GBX 82.40
-0.36%		GBX 83.10GBX 81.401.87 million shs£3.18 billion
08/20/2025GBX 81.63GBX 82.70
+1.31%		GBX 83.10GBX 80.252.98 million shs£3.19 billion
08/19/2025GBX 81.30GBX 81.63
+0.41%		GBX 82.05GBX 80.904.13 million shs£3.15 billion
Related Companies

This page (LON:ITV) was last updated on 9/20/2025 by MarketBeat.com Staff
From Our Partners
REVEALED: Something Big Happening Behind White House Doors
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel