|
Market Closed -
London S.E.
20:35:14 30/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 64.65 GBX | -0.31% |
|
+0.54% | -21.49% |
| 10-21 | Reform UK says reported ITV to police over undercover investigation | AN |
| 10-15 | UK Shares Rally on Upside GDP Surprise; Antofagasta Bucks Trend | MT |
Stock exchange
London S.E.
ITV 64.65 p
-0.31%
382M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITV | 64.65GBX | -0.31% | 382M p | ||
CBOE
| ITV | 64.28GBX | -1.12% | 71.87M p | |
|
OTC Markets
| ITVPF | 0.9345USD | +0.34% | 5.62K $ | |
|
Deutsche Boerse AG
| IJ7 | 0.7755EUR | +1.24% | 0 € | |
|
Tradegate
| IJ7 | 0.7765EUR | -0.77% | 0 € | |
|
Börse Stuttgart
| IJ7 | 0.7705EUR | -0.64% | 0 € | |
|
Boerse Muenchen
| IJ7 | 0.7900EUR | -1.13% | 0 € | |
|
Berne S.E.
| ITV | 0.7100CHF | -1.11% | 0 CHF | |
| ITVPY | 8.600USD | -0.52% | 154K $ | ||
|
Deutsche Boerse AG
| IJ70 | 7.750EUR | +1.31% | 0 € |
Quotes 5-day view: ITV plc
Delayed Quote London S.E.
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 64.30 | GBX 64.60 | GBX 64.60 | GBX 64.85 | GBX 64.65 |
| Volume | 5,784,594 | 4,228,778 | 4,582,006 | 16,638,987 | 6,232,143 |
| Change | -.--% | +0.47% | -.--% | +0.39% | -0.31% |
| Opening | GBX 65.70 | GBX 64.00 | GBX 64.60 | GBX 65.70 | GBX 64.80 |
| High | GBX 65.70 | GBX 64.95 | GBX 64.95 | GBX 65.70 | GBX 65.55 |
| Low | GBX 64.10 | GBX 64.00 | GBX 63.95 | GBX 64.30 | GBX 64.05 |
Performance
| 1 day | -0.31% | ||
| 1 week | +0.54% | ||
| 1 month | -4.58% | ||
| 3 months | -12.93% | ||
| 6 months | -19.19% | ||
| Current year | -21.49% | ||
| 1 year | -7.18% | ||
| 3 years | +1.24% | ||
| 5 years | -39.94% | ||
| 10 years | -62.08% |
Volumes
marketsDaily volume
5,912,581
Estimated daily volume
5,912,581
Avg. Volume 20 sessions
7,704,403
Daily volume ratio
0.77
Avg. Volume 20 sessions GBX
498,089,653.95
Avg. Volume 20 sessions USD
498,089,653.95
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)
2,417,885,664
Market Cap (USD)
3,239,223,064
Net sales (GBP)
3,511,000,000
Net sales (USD)
4,703,660,040
Number of employees
6,866
Sales / Employee (GBP)
511,360
Sales / Employee (USD)
685,066
Free-Float
91.99%
Free-Float capitalization (GBX)
2,226,705,722
Free-Float capitalization (USD)
2,983,100,747
Average Daily Capital Traded
20.6%
Indicators
Moving average 5 days
64.6
Moving average 20 days
65.55
Moving average 50 days
68.16
Moving average 100 days
71.95
Price spread / (MMA5)
-0.08%
Price spread / (MMA20)
+1.40%
Price spread / (MMA50)
+5.42%
Price spread / (MMA100)
+11.29%
RSI 9 days
42.89
RSI 14 days
40.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.31% | +0.54% | -7.18% | +1.24% | 3.24B | |
| +0.03% | -1.40% | -1.49% | +35.97% | 192B | |
| -1.97% | -5.05% | -2.18% | +108.09% | 25.12B | |
| +2.40% | +0.59% | +15.42% | +151.02% | 6.01B | |
| +0.79% | +2.45% | -12.41% | +22.39% | 5.28B | |
| +0.48% | -0.96% | -7.03% | -5.64% | 5.24B | |
| +1.04% | -0.23% | -17.31% | +111.77% | 4.8B | |
| +1.34% | -0.03% | - | - | 4.37B | |
| -9.96% | -12.79% | -25.46% | -2.03% | 3.65B | |
| +0.05% | -4.72% | +16.46% | +168.05% | 3.62B | |
| Average | -0.61% | -2.25% | -4.58% | +65.65% | 25.29B | |
| Weighted average by Cap. | -0.19% | -1.78% | -1.97% | +47.25% |
Historical Quotes: ITV plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c05162d2beec0b54580.U_69gXzAVjGIuxc4bC65fmDKPLd74EPJm73F8nZwyyU.PJDVsymYOEH67lhiDnzWLhicZvwzkRKArtqUngI0h19ixvyxEJY0S7v4Tg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:35:14 | 64.65 | 3,514,986 | 5,603,448 |
| 20:29:04 | 64.30 | 2,849 | 2,088,462 |
| 20:29:04 | 64.30 | 384 | 2,085,613 |
| 20:29:04 | 64.30 | 328 | 2,085,229 |
| 20:29:04 | 64.30 | 260 | 2,084,901 |
| 20:29:04 | 64.30 | 338 | 2,084,641 |
| 20:29:04 | 64.30 | 138 | 2,084,303 |
| 20:29:04 | 64.25 | 970 | 2,084,165 |
| 20:29:04 | 64.20 | 187 | 2,083,195 |
Price Extremes
| 1 week | 63.95 |  | 65.7 |
| 1 month | 61.5 | | 68.3 |
| Current year | 61.5 | | 87.35 |
| 1 year | 61.5 | | 87.35 |
| 3 years | 55.49 | | 89 |
| 5 years | 53.97 | | 127.19 |
| 10 years | 50.06 | | 221.76 |
Monthly variations
Annual variations
| 2026 | -21.49% | ||
| 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
