Quotes ITV plc

Stocks

ITV

GB0033986497

Broadcasting

Market Closed - London S.E. Other stock markets 09:05:22 12/06/2026 pm IST			5-day change	1st Jan Change
82.70 ^GBX	+0.79%		+0.06%	+0.43%

04/06	ITV CEO Confirms Ongoing Talks for Sale of Media, Entertainment Division to Sky	MT
04/06	UK's ITV and Sky still "actively engaged" on deal, ITV CEO says	RE

Quotes 5-day view: ITV plc

Delayed Quote London S.E.

	08/06/2026	09/06/2026	10/06/2026	11/06/2026	12/06/2026
Last	82.70 p	82.05 p	82.60 p	82.05 p	82.70 p
Volume	44,74,215	44,27,492	33,45,664	1,53,99,040	48,82,867
Change	+0.06%	-0.79%	+0.67%	-0.67%	+0.79%
Opening	82.25 p	82.70 p	82.35 p	81.00 p	82.00 p
High	83.55 p	84.30 p	83.55 p	83.30 p	83.30 p
Low	81.90 p	81.65 p	81.60 p	81.00 p	82.00 p

Performance

1 day	+0.79%
1 week	+0.06%
Current month	+0.61%
1 month	+6.44%
3 months	-0.84%
6 months	-0.18%
Current year	+0.43%
1 year	-0.90%
3 years	+17.07%
5 years	-36.38%
10 years	-59.04%

Volumes

markets

Daily volume

47,64,129

Estimated daily volume

47,64,129

Avg. Volume 20 sessions

47,98,790

Daily volume ratio

0.99

Avg. Volume 20 sessions GBX

39,68,59,933

Avg. Volume 20 sessions USD

39,68,59,933

Record volume 1

41,47,20,400

Record volume 2

29,85,06,600

Record volume 3

28,74,92,900

Capital turnover ratio

Float rotation

Basic data

Market Cap (GBX)

3,09,29,48,870

Market Cap (USD)

4,15,16,09,221

Net sales (GBP)

3,51,10,00,000

Net sales (USD)

4,71,27,51,678

Number of employees

6,866

Sales / Employee (GBP)

5,11,360

Sales / Employee (USD)

6,86,390

Free-Float

93.5 %

Free-Float capitalization (GBX)

2,98,37,09,157

Free-Float capitalization (USD)

4,00,49,78,734

Average Daily Capital Traded

12.83%

Indicators

Moving average 5 days

82.42

Moving average 20 days

81.32

Moving average 50 days

80.04

Moving average 100 days

80.32

Price spread / (MMA5)

-0.34%

Price spread / (MMA20)

-1.67%

Price spread / (MMA50)

-3.22%

Price spread / (MMA100)

-2.88%

RSI 9 days

52.96

RSI 14 days

53.91

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
ITV PLC	+0.79%	+0.06%	-0.90%	+17.07%	415.16Cr
WALT DISNEY COMPANY (THE)	-0.30%	+0.33%	-15.18%	+6.60%	17TCr
FORMULA ONE GROUP	-1.65%	+1.43%	-8.05%	+14.31%	2.21TCr
TBS HOLDINGS,INC.	-2.13%	-0.70%	+27.95%	+141.58%	566.43Cr
ORIENTAL PEARL GROUP CO.,LTD.	+1.90%	-6.01%	+15.90%	+0.23%	427.25Cr
LIBERTY GLOBAL LTD.	+3.57%	+5.95%	+27.79%	-23.79%	416.01Cr
FUJI MEDIA HOLDINGS, INC.	-1.20%	-3.14%	+37.80%	+197.21%	359.69Cr
CANAL+ SA	-0.30%	-4.64%	+19.44%	-	346.15Cr
MFE-MEDIAFOREUROPE N.V.	+1.76%	+2.66%	-10.23%	-2.08%	262.93Cr
WASU MEDIA HOLDING CO.,LTD	+2.37%	-3.28%	-17.14%	-33.94%	187.83Cr
Average	+0.48%	-0.29%	+7.74%	+35.24%	2.26TCr
Weighted average by Cap.	-0.31%	+0.82%	-10.34%	+12.95%

See all sector performances

Historical Quotes: ITV plc

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

8544fbdc159d7e80fae73fa4d952.m8h-oZqSAhQRiIFexDiujoYHvmeXmfV2RVWH3WmBKEc.trEs6O2ndidD3bluomKf6vZIzTCnwJs8CiXzlTbvSn7MgxXz1Kd2bHu64g

Date	Price	Volume	Total
09:05:22 pm	82.70	33,26,136	47,39,881
08:59:49 pm	82.80	1,400	14,13,745
08:59:49 pm	82.80	505	14,12,345
08:59:44 pm	82.80	1,400	14,11,840
08:59:44 pm	82.80	1,396	14,10,440
08:59:44 pm	82.80	2,484	14,09,044
08:59:44 pm	82.80	731	14,06,560
08:59:44 pm	82.80	1,646	14,05,829
08:59:44 pm	82.85	237	14,04,183

Chart

Duration

Period

More charts

Course Extremes

1 week	81	84.3
1 month	75.45	84.3
Current year	74.2	87.35
1 year	65.7	88.9
3 years	55.49	89
5 years	53.97	132.55
10 years	50.06	221.76

Monthly variations

Annual variations

2026	+0.43%
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%