Free Trial
→ This Social Security Shift Could Boost Benefits by 400% (From InvestorPlace) (Ad) Free ITV Stock Alerts

ITV (ITV) Stock Chart & Stock Price History

ITV logo
GBX 81.80 -0.50 (-0.61%)
As of 08/1/2025 12:42 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 increased 4.80%, with a year-to-date return of 11.14%. In the past month, the stock has decreased 1.33%, reflecting recent market activity.

As of the latest close, ITV traded at GBX 81.80 with a market cap of £3.15 billion and volume of 4.35 million shares. Five years ago, the stock traded at GBX 59.02, representing a 38.60% increase over that period. At the time, it had a market cap of £2.38 billion and a volume of 16.90 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.

5 Day
Performance
-2.14%
1 Month
Performance
-1.33%
3 Month
Performance
+2.25%
Year-To-Date
Performance
+11.14%
1 Year
Performance
+4.80%
5 Year
Performance
+38.60%

ITV Stock Chart for Saturday, August, 2, 2025

ITV Chart by TradingView

ITV Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025GBX 82.30GBX 81.80
-0.61%		GBX 82.50GBX 81.404.35 million shs£3.15 billion
07/31/2025GBX 81.95GBX 82.30
+0.43%		GBX 82.95GBX 81.157.46 million shs£3.17 billion
07/30/2025GBX 82.45GBX 81.95
-0.61%		GBX 83.35GBX 80.955.58 million shs£3.16 billion
07/29/2025GBX 83.59GBX 82.45
-1.36%		GBX 84GBX 82.227.31 million shs£3.18 billion
07/28/2025GBX 85.70GBX 83.59
-2.47%		GBX 86.15GBX 81.7611.03 million shs£3.22 billion
07/25/2025GBX 87.80GBX 85.70
-2.39%		GBX 88.90GBX 84.5016.02 million shs£3.30 billion
07/24/2025GBX 77.50GBX 87.80
+13.29%		GBX 88.20GBX 80.3526.04 million shs£3.39 billion
07/23/2025GBX 78GBX 77.50
-0.65%		GBX 78.85GBX 77.255.62 million shs£2.99 billion
07/22/2025GBX 79.60GBX 78
-2.01%		GBX 79.90GBX 77.385.75 million shs£3.01 billion
07/21/2025GBX 79.65GBX 79.60
-0.06%		GBX 80.10GBX 79.403.57 million shs£3.07 billion
07/18/2025GBX 79.70GBX 79.65
-0.06%		GBX 80.30GBX 79.604.58 million shs£3.07 billion
07/17/2025GBX 79.55GBX 79.70
+0.19%		GBX 80.05GBX 78.554.30 million shs£3.07 billion
07/16/2025GBX 79.45GBX 79.55
+0.13%		GBX 80.85GBX 78.803.23 million shs£3.07 billion
07/15/2025GBX 79.20GBX 79.45
+0.32%		GBX 80.50GBX 78.355.51 million shs£3.06 billion
07/14/2025GBX 79.20GBX 79.20GBX 80GBX 78.404.83 million shs£3.05 billion
07/11/2025GBX 79.95GBX 79.20
-0.94%		GBX 80.80GBX 795.91 million shs£3.05 billion
07/10/2025GBX 79.40GBX 79.95
+0.69%		GBX 81.15GBX 79.155.69 million shs£3.08 billion
07/09/2025GBX 81.81GBX 79.40
-2.94%		GBX 82.20GBX 78.9512.01 million shs£3.06 billion
07/08/2025GBX 81.90GBX 81.81
-0.11%		GBX 82.20GBX 80.9023.71 million shs£3.15 billion
07/07/2025GBX 83.30GBX 81.90
-1.68%		GBX 83.55GBX 81.804.78 million shs£3.16 billion
07/04/2025GBX 83.80GBX 83.80GBX 84.25GBX 82.9010.02 million shs£3.23 billion
07/03/2025GBX 82.90GBX 83.80
+1.09%		GBX 84.25GBX 82.9010.02 million shs£3.23 billion
07/02/2025GBX 83.54GBX 82.90
-0.77%		GBX 84.45GBX 81.904.90 million shs£3.20 billion
07/01/2025GBX 82.46GBX 83.54
+1.32%		GBX 84.25GBX 82.206.91 million shs£3.22 billion
Related Companies

This page (LON:ITV) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Buffett to put 90% of his money in this one stock?
CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...
Altimetry | Sponsored
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsored
Digital Dollar Alert: Protect Your Wealth Before It’s Too Late
134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...
American Alternative | Sponsored
China just unlocked Nvidia’s AI chips—what that means for you
Tired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...
Timothy Sykes | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Why AMZN, GOOG, MSFT might destroy NVDA
Investing Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...
InvestorPlace | Sponsored
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored