|
Market Closed -
London S.E.
11:35:10 2026-09-29 EDT
|
5-day change | 1st Jan Change | ||
| 67.95 GBX | -0.07% |
|
-1.16% | -17.49% |
| 09-10 | ITV Streamlines World Cup Streaming Operations via Akamai's TrafficPeak | MT |
| 09-04 | WINNERS & LOSERS: Experian falls as US housing watchdog hits out | AN |
Stock exchange
London S.E.
ITV 67.95 p
-0.07%
464M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITV | 67.95GBX | -0.07% | 464M p | ||
CBOE
| ITV | 67.75GBX | -0.81% | 77.34M p | |
|
OTC Markets
| ITVPF | 0.9345USD | +0.34% | 5.62K $ | |
|
Boerse Muenchen
| IJ7 | 0.8000EUR | 0.00% | 5.6 € | |
|
Tradegate
| IJ7 | 0.7980EUR | -1.36% | 0.8 € | |
|
Deutsche Boerse AG
| IJ7 | 0.7940EUR | +0.06% | 0 € | |
|
Börse Stuttgart
| IJ7 | 0.7915EUR | -1.74% | 0 € | |
|
Berne S.E.
| ITV | 0.7470CHF | -0.93% | 0 CHF | |
| ITVPY | 9.057USD | +0.41% | 45.5K $ | ||
|
Deutsche Boerse AG
| IJ70 | 7.900EUR | 0.00% | 0 € |
Quotes 5-day view: ITV plc
Delayed Quote London S.E.
| 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | |
|---|---|---|---|---|---|
| Last | GBX 67.90 | GBX 68.05 | GBX 68.55 | GBX 68.00 | GBX 67.95 |
| Volume | 8,529,671 | 6,749,572 | 5,043,691 | 6,007,255 | 6,993,918 |
| Change | -1.24% | +0.22% | +0.73% | -0.80% | -0.07% |
| Opening | GBX 70.00 | GBX 67.60 | GBX 67.70 | GBX 68.45 | GBX 68.00 |
| High | GBX 70.00 | GBX 69.05 | GBX 69.05 | GBX 69.70 | GBX 69.00 |
| Low | GBX 67.70 | GBX 67.60 | GBX 67.61 | GBX 68.00 | GBX 67.55 |
Performance
| 1 day | -0.07% | ||
| 1 week | -1.16% | ||
| Current month | -4.30% | ||
| 1 month | -4.30% | ||
| 3 months | -17.13% | ||
| 6 months | -9.88% | ||
| Current year | -17.49% | ||
| 1 year | -14.64% | ||
| 3 years | -3.78% | ||
| 5 years | -37.05% | ||
| 10 years | -63.19% |
Volumes
marketsDaily volume
6,822,246
Estimated daily volume
6,822,246
Avg. Volume 20 sessions
8,666,528
Daily volume ratio
0.79
Avg. Volume 20 sessions GBX
588,890,577.6
Avg. Volume 20 sessions USD
588,890,577.6
Record volume 1
414,720,400
Record volume 2
298,506,600
Record volume 3
287,492,900
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
2,541,304,422
Market Cap (USD)
3,356,009,220
Net sales (GBP)
3,511,000,000
Net sales (USD)
4,636,574,930
Number of employees
6,866
Sales / Employee (GBP)
511,360
Sales / Employee (USD)
675,295
Free-Float
93.41%
Free-Float capitalization (GBX)
2,407,229,269
Free-Float capitalization (USD)
3,178,951,546
Average Daily Capital Traded
23.17%
Indicators
Moving average 5 days
68.09
Moving average 20 days
69.59
Moving average 50 days
71.49
Moving average 100 days
75.48
Price spread / (MMA5)
+0.21%
Price spread / (MMA20)
+2.41%
Price spread / (MMA50)
+5.21%
Price spread / (MMA100)
+11.08%
STIM
RSI 9 days
35.93
RSI 14 days
37.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.07% | -1.16% | -14.64% | -3.78% | 3.36B | |
| -0.17% | +1.53% | -8.16% | +30.06% | 182B | |
| -1.88% | -1.63% | -10.74% | +49.41% | 23.13B | |
| +0.50% | -2.09% | +0.87% | +128.69% | 5.51B | |
| +1.62% | -2.65% | -13.30% | +18.44% | 4.41B | |
| +1.26% | -3.31% | +12.50% | +147.24% | 3.52B | |
| -1.80% | -7.12% | -20.17% | -45.91% | 3.16B | |
| -3.42% | -9.53% | -7.15% | - | 2.94B | |
| +0.59% | -4.62% | -29.23% | +4.09% | 2.03B | |
| +2.62% | -3.29% | -12.62% | -8.07% | 2.06B | |
| Average | -0.08% | -3.56% | -10.26% | +35.57% | 23.21B | |
| Weighted average by Cap. | -0.30% | +0.55% | -8.46% | +33.84% |
Historical Quotes: ITV plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
748fc7ec0f.qdey1f7lC-0ZQBSFzEf5U9Sc_Y-qbrh5iCAc8czh0iY.2qfes5ncX7RKK1_Brx2QEb3wib2ZPPw64BBbx461mxPFnsqUkrxbjCF3JA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:10 | 67.95 | 2,062,628 | 6,819,578 |
| 11:29:53 | 67.80 | 14,280 | 4,756,950 |
| 11:29:53 | 67.80 | 1,893 | 4,742,670 |
| 11:29:45 | 67.75 | 2,213 | 4,740,777 |
| 11:29:45 | 67.75 | 3,781 | 4,738,564 |
| 11:29:40 | 67.75 | 1 | 4,734,783 |
| 11:29:40 | 67.75 | 2,088 | 4,734,782 |
| 11:29:40 | 67.75 | 3,782 | 4,732,694 |
| 11:29:40 | 67.75 | 2,174 | 4,728,912 |
Price Extremes
| 1 week | 67.55 |  | 69.7 |
| 1 month | 67.55 | | 72.7 |
| Current year | 67.55 | | 87.35 |
| 1 year | 65.7 | | 87.35 |
| 3 years | 55.49 | | 89 |
| 5 years | 53.97 | | 127.19 |
| 10 years | 50.06 | | 221.76 |
Monthly variations
Annual variations
| 2026 | -17.49% | ||
| 2025 | +11.89% | ||
| 2024 | +16.31% | ||
| 2023 | -15.81% | ||
| 2022 | -32.01% | ||
| 2021 | +3.51% | ||
| 2020 | -29.27% | ||
| 2019 | +20.95% | ||
| 2018 | -24.56% | ||
| 2017 | -19.82% | ||
| 2016 | -25.38% | ||
| 2015 | +28.53% | ||
| 2014 | +10.93% | ||
| 2013 | +84.41% | ||
| 2012 | +54.37% | ||
| 2011 | -2.71% | ||
| 2010 | +33.81% | ||
| 2009 | +31.70% | ||
| 2008 | -53.45% | ||
| 2007 | -19.81% | ||
| 2006 | -5.33% | ||
| 2005 | +6.89% | ||
| 2004 | -13.73% | ||
| 2003 | +52.98% | ||
| 2002 | -44.43% | ||
| 2001 | -80.30% | ||
| 2000 | -9.45% |
- Stock Market
- Stocks
- ITV Stock
- Quotes ITV plc
Select your edition
All financial news and data tailored to specific country editions
