ITV (ITV) Stock Chart & Stock Price History GBX 79.95 +0.20 (+0.25%) As of 12:41 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsInsider TradesSustainabilityBuy This Stock ITV Stock Price Performance 5 Day Performance-1.11%1 Month Performance+12.45%3 Month Performance+9.82%6 Month Performance-2.74%Year-To-Date Performance+8.63%1 Year Performance+8.19% Receive ITV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ITV and its competitors with MarketBeat's FREE daily newsletter. Email Address ITV Stock Chart for Friday, March, 28, 2025 ITV Chart by TradingViewRemove Ads ITV Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025GBX 80.10GBX 79.95-0.19%GBX 80.80GBX 79.459.72 million shs£3.08 billion03/27/2025GBX 81.25GBX 80.10-1.42%GBX 82.10GBX 78.50905.35 million shs£3.09 billion03/26/2025GBX 81.05GBX 81.25+0.25%GBX 82.26GBX 80.55449.36 million shs£3.13 billion03/25/2025GBX 81.05GBX 81.05GBX 81.50GBX 80.40327.16 million shs£3.13 billion03/24/2025GBX 80.85GBX 81.05+0.25%GBX 81.55GBX 80.505.41 million shs£3.13 billion03/21/2025GBX 80.10GBX 80.85+0.94%GBX 81.15GBX 79.0554.74 million shs£3.12 billion03/20/2025GBX 80.40GBX 80.10-0.37%GBX 81.05GBX 78.5020.72 million shs£3.09 billion03/19/2025GBX 79.45GBX 80.40+1.20%GBX 80.65GBX 79.0511.45 million shs£3.10 billion03/18/2025GBX 78.95GBX 79.45+0.63%GBX 79.60GBX 78.40668.04 million shs£3.06 billion03/17/2025GBX 76.95GBX 78.95+2.60%GBX 78.95GBX 76.505.41 million shs£3.04 billion Get the Latest News and Ratings for ITV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ITV and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025GBX 76.15GBX 76.95+1.05%GBX 77.25GBX 75.354.14 million shs£2.97 billion03/13/2025GBX 75.75GBX 76.15+0.53%GBX 76.55GBX 75.122.46 million shs£2.94 billion03/12/2025GBX 76.60GBX 75.75-1.11%GBX 77.60GBX 75.667.80 million shs£2.92 billion03/11/2025GBX 78.85GBX 76.60-2.85%GBX 79.25GBX 76.30584.93 million shs£2.95 billion03/10/2025GBX 78.80GBX 78.85+0.06%GBX 79.65GBX 77.7410.42 million shs£3.04 billion03/07/2025GBX 76.35GBX 78.80+3.21%GBX 78.80GBX 75.48998.91 million shs£3.04 billion03/06/2025GBX 69.60GBX 76.35+9.70%GBX 76.35GBX 70.4510.82 million shs£2.94 billion03/05/2025GBX 69.20GBX 69.60+0.58%GBX 70.60GBX 69.2015.74 million shs£2.68 billion03/04/2025GBX 70.70GBX 69.20-2.12%GBX 70.75GBX 69.1610.26 million shs£2.67 billion03/03/2025GBX 71.10GBX 70.70-0.56%GBX 72.10GBX 70.706.77 million shs£2.73 billion02/28/2025GBX 71.10GBX 71.10GBX 71.62GBX 70.4016.64 million shs£2.74 billion02/27/2025GBX 71.25GBX 71.10-0.21%GBX 71.75GBX 69.939.89 million shs£2.74 billion Related Companies STV Group Stock Chart Aferian Stock Chart Informa Stock Chart Pearson Stock Chart Airtel Africa Stock Chart WPP Stock Chart Auto Trader Group Stock Chart Zegona Communications Stock Chart Rightmove Stock Chart Keywords Studios Stock Chart Receive ITV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ITV and its competitors with MarketBeat's FREE daily newsletter. This page (LON:ITV) was last updated on 3/28/2025 by MarketBeat.com Staff From Our PartnersElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredRevealed: The Chip Stock Redefining AI as We Know ItIn this urgent presentation, Wall Street's so-called "AI Oracle" unveils the name of a small American tech fir...InvestorPlace | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ITV plc Please log in to your account or sign up in order to add this asset to your watchlist. Share ITV With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ITV Stock Free ITV Stock Alerts