|
Market Closed -
London S.E.
11:35:15 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 71.10 GBX | -0.28% |
|
+0.14% | -13.66% |
| 09-04 | WINNERS & LOSERS: Experian falls as US housing watchdog hits out | AN |
| 08-14 | UBS raises Michael Page to 'buy' | AN |
Stock exchange
London S.E.
ITV 71.10 p
-0.28%
386M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITV | 71.10GBX | -0.28% | 386M p | ||
CBOE
| ITV | 70.85GBX | -0.56% | 71.69M p | |
|
OTC Markets
| ITVPF | 0.9313USD | -22.39% | 372.52 $ | |
|
Deutsche Boerse AG
| IJ7 | 0.8245EUR | +1.66% | 0 € | |
|
Tradegate
| IJ7 | 0.8315EUR | -0.48% | 0 € | |
|
Börse Stuttgart
| IJ7 | 0.8250EUR | -0.60% | 0 € | |
|
Boerse Muenchen
| IJ7 | 0.8240EUR | +0.12% | 0 € | |
|
Berne S.E.
| ITV | 0.7755CHF | -0.39% | 0 CHF | |
| ITVPY | 9.460USD | -3.96% | 26.11K $ | ||
|
Deutsche Boerse AG
| IJ70 | 8.200EUR | +1.23% | 0 € |
Quotes 5-day view: ITV plc
Delayed Quote London S.E.
| 2026-08-28 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | GBX 71.00 | GBX 70.35 | GBX 70.25 | GBX 71.30 | GBX 71.10 |
| Volume | 9,410,073 | 10,219,391 | 9,997,714 | 9,332,222 | 11,657,012 |
| Change | -0.49% | -0.92% | -0.14% | +1.49% | -0.28% |
| Opening | GBX 71.55 | GBX 70.45 | GBX 69.90 | GBX 69.75 | GBX 71.05 |
| High | GBX 71.80 | GBX 71.15 | GBX 70.40 | GBX 71.55 | GBX 71.60 |
| Low | GBX 70.60 | GBX 69.95 | GBX 69.20 | GBX 69.75 | GBX 70.10 |
Performance
| 1 day | -0.28% | ||
| 1 week | +0.14% | ||
| Current month | +0.14% | ||
| 1 month | -1.25% | ||
| 3 months | -13.97% | ||
| 6 months | -9.43% | ||
| Current year | -13.66% | ||
| 1 year | -13.82% | ||
| 3 years | +0.31% | ||
| 5 years | -37.71% | ||
| 10 years | -65.73% |
Volumes
marketsDaily volume
5,426,157
Estimated daily volume
5,426,157
Avg. Volume 20 sessions
5,944,026
Daily volume ratio
0.91
Avg. Volume 20 sessions GBX
422,620,248.6
Avg. Volume 20 sessions USD
422,620,248.6
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)
2,659,113,236
Market Cap (USD)
3,595,436,918
Net sales (GBP)
3,511,000,000
Net sales (USD)
4,747,289,002
Number of employees
6,866
Sales / Employee (GBP)
511,360
Sales / Employee (USD)
691,420
Free-Float
93.44 %
Free-Float capitalization (GBX)
2,532,879,994
Free-Float capitalization (USD)
3,424,754,583
Average Daily Capital Traded
15.89%
Indicators
Moving average 5 days
70.8
Moving average 20 days
71.66
Moving average 50 days
74.2
Moving average 100 days
77.44
Price spread / (MMA5)
-0.42%
Price spread / (MMA20)
+0.78%
Price spread / (MMA50)
+4.37%
Price spread / (MMA100)
+8.91%
RSI 9 days
45.83
RSI 14 days
43.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.28% | +0.14% | -13.82% | +0.31% | 3.6B | |
| -1.73% | -2.58% | -10.69% | +29.71% | 182B | |
| -1.49% | -6.19% | -5.21% | +42.86% | 23.75B | |
| -0.49% | 0.00% | +8.21% | +123.11% | 5.84B | |
| +1.31% | +1.56% | +1.07% | +9.84% | 4.25B | |
| +0.91% | +1.62% | +24.91% | +169.56% | 3.83B | |
| -0.38% | -0.47% | -10.61% | -40.27% | 3.63B | |
| +0.75% | +3.05% | +11.19% | - | 3.59B | |
| -1.60% | -0.45% | -26.73% | +9.80% | 2.31B | |
| +2.47% | +1.88% | -12.52% | -16.65% | 2.06B | |
| Average | -0.05% | -0.33% | -3.42% | +36.47% | 23.47B | |
| Weighted average by Cap. | -1.46% | -0.33% | -8.75% | +33.21% |
Historical Quotes: ITV plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7.QL-rcbEtgLYNUhB2TlS8sXtDR6NeiE8BjJvnGypu8mw.BdbYGsZvyMI8ZWcQdzqR0hMFJJEEzCBC7c2dXX0WgAAj-u5Gh2PGxj8zXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:15 | 71.10 | 2,368,055 | 5,426,153 |
| 11:29:55 | 70.85 | 1,044 | 3,058,098 |
| 11:29:55 | 70.80 | 8,104 | 3,057,054 |
| 11:29:55 | 70.80 | 332 | 3,048,950 |
| 11:29:55 | 70.80 | 7,100 | 3,048,618 |
| 11:29:55 | 70.80 | 2,234 | 3,041,518 |
| 11:29:52 | 70.85 | 7,480 | 3,039,284 |
| 11:29:48 | 70.85 | 723 | 3,031,804 |
| 11:29:41 | 70.90 | 2,230 | 3,031,081 |
Price Extremes
| 1 week | 69.2 |  | 71.6 |
| 1 month | 69.2 | | 73.96 |
| Current year | 69.2 | | 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 | -13.66% | ||
| 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
