Free Trial

ITV (ITVPY) Stock Chart & Stock Price History

ITV logo
$8.87 0.00 (0.00%)
As of 10/2/2026 03:58 PM Eastern

ITV Stock Price Performance

The ITV (ITVPY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.55%, with a year-to-date return of -19.00%. In the past month, the stock has decreased 6.24%, reflecting recent market activity.

As of the latest close, ITV traded at $8.87 with a market cap of $3.31 billion and volume of 5,778 shares. Five years ago, the stock traded at $14.41, representing a 38.45% decrease over that period. At the time, it had a market cap of $5.80 billion and a volume of 6,600 shares.

Receive ITVPY 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.

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
-0.22%
1 Month
Performance
-6.24%
3 Month
Performance
-18.32%
Year-To-Date
Performance
-19.00%
1 Year
Performance
-14.55%
5 Year
Performance
-38.45%

ITVPY Stock Chart for Monday, October, 5, 2026

ITV Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$8.89$8.87
-0.22%
$9.08$8.875,778 shs$3.31 billion
10/01/2026$8.89$8.89$8.93$8.804,831 shs$3.32 billion
09/30/2026$9.06$8.89
-1.84%
$9.16$8.898,092 shs$3.32 billion
09/29/2026$9.02$9.06
+0.41%
$9.09$8.985,024 shs$3.38 billion
09/28/2026$9.08$9.02
-0.66%
$9.22$9.024,810 shs$3.36 billion
09/25/2026$9.24$9.08
-1.73%
$9.20$9.082,480 shs$3.39 billion
09/24/2026$9.12$9.24
+1.34%
$9.24$9.0310,646 shs$3.45 billion
09/23/2026$9.20$9.12
-0.90%
$9.23$9.016,490 shs$3.41 billion
09/22/2026$9.49$9.20
-3.00%
$9.57$9.196,999 shs$3.44 billion
09/21/2026$9.25$9.49
+2.54%
$9.49$9.1910,605 shs$3.55 billion
09/18/2026$9.31$9.25
-0.64%
$9.71$9.253,145 shs$3.47 billion
09/17/2026$9.60$9.31
-3.02%
$9.49$9.314,263 shs$3.49 billion
09/16/2026$9.35$9.60
+2.67%
$9.60$9.374,550 shs$3.60 billion
09/15/2026$9.68$9.35
-3.41%
$9.58$9.358,514 shs$3.50 billion
09/14/2026$9.68$9.68$9.68$9.551,465 shs$3.63 billion
09/11/2026$9.44$9.68
+2.54%
$9.71$9.592,926 shs$3.63 billion
09/10/2026$9.51$9.44
-0.74%
$9.62$9.314,206 shs$3.54 billion
09/09/2026$9.59$9.51
-0.83%
$9.66$9.354,536 shs$3.57 billion
09/08/2026$9.46$9.59
+1.37%
$9.68$9.571,702 shs$3.60 billion
09/07/2026$9.46$9.46$9.56$9.462,760 shs$3.55 billion
09/04/2026$9.85$9.46
-3.96%
$9.56$9.462,760 shs$3.55 billion

This page (OTCMKTS:ITVPY) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners