Quotes ITV plc

Equities

ITV

GB0033986497

Broadcasting

Market Closed - London S.E. Other stock markets 16:35:18 13/03/2026 GMT			5-day change	1st Jan Change
83.40 ^GBX	+1.46%		-1.01%	+1.28%

03-06	Kepler Cheuvreux Upgrades ITV to Buy, Boosts PT	MT
03-06	ITV raised; JPMorgan ups AIB, Bank of Ireland	AN

Quotes 5-day view: ITV plc

Delayed Quote London S.E.

	06/03/2026	09/03/2026	10/03/2026	11/03/2026	12/03/2026
Last	84.25 p	85.20 p	82.25 p	82.50 p	82.20 p
Volume	13,448,790	14,405,280	12,929,450	6,810,561	14,167,870
Change	+7.32%	+1.13%	-3.46%	+0.30%	-0.36%
Opening	83.00 p	85.20 p	86.20 p	83.10 p	82.40 p
High	84.87 p	87.35 p	86.95 p	84.40 p	83.80 p
Low	80.85 p	83.75 p	82.25 p	81.95 p	81.70 p

Performance

1 day	+1.40%
1 week	-1.01%
Current month	+4.45%
1 month	+3.60%
3 months	+1.15%
6 months	+0.72%
Current year	+1.28%
1 year	+9.31%
3 years	+2.11%
5 years	-31.22%
10 years	-65.13%

Volumes

markets

Daily volume

6,912,641

Estimated daily volume

6,912,641

Avg. Volume 20 sessions

7,430,148

Daily volume ratio

0.93

Avg. Volume 20 sessions GBX

619,674,343.2

Avg. Volume 20 sessions USD

619,674,343.2

Record volume 1

414,720,400

Record volume 2

298,506,600

Record volume 3

287,492,900

Capital turnover ratio

Float rotation

Basic data

Capitalization (GBX)

3,101,013,070

Capitalization (USD)

4,104,909,814

Net sales (GBP)

3,511,000,000

Net sales (USD)

4,647,622,578

Number of employees

6,759

Sales / Employee (GBP)

519,456

Sales / Employee (USD)

687,620

Free-Float

89.03 %

Free-Float capitalization (GBX)

2,817,983,927

Free-Float capitalization (USD)

3,730,255,119

Average Daily Capital Traded

19.98%

Indicators

Moving average 5 days

83.28

Moving average 20 days

80.12

Moving average 50 days

80.87

Moving average 100 days

79.41

Price spread / (MMA5)

-0.14%

Price spread / (MMA20)

-3.93%

Price spread / (MMA50)

-3.03%

Price spread / (MMA100)

-4.79%

STIM

RSI 9 days

57.03

RSI 14 days

55.13

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
ITV PLC	+1.46%	-1.01%	+9.31%	+2.11%	4.1B
WALT DISNEY COMPANY (THE)	-0.15%	-1.87%	+2.86%	+7.60%	176B
FORMULA ONE GROUP	-2.26%	-0.12%	+0.22%	+22.16%	21.13B
TBS HOLDINGS,INC.	-1.83%	-2.43%	+32.31%	+187.37%	5.64B
ORIENTAL PEARL GROUP CO.,LTD.	-2.16%	-1.79%	+24.55%	+45.86%	5.2B
FUJI MEDIA HOLDINGS, INC.	+1.67%	+0.84%	+57.48%	+205.00%	3.34B
CANAL+ SA	-2.15%	-23.11%	+24.58%	-	2.95B
WASU MEDIA HOLDING CO.,LTD	-2.09%	+2.05%	-15.64%	-3.04%	2.33B
MFE-MEDIAFOREUROPE N.V.	+2.70%	-10.15%	-26.08%	+5.74%	2.23B
HEBEI BROADCASTING WIRELESS MEDIA CO., LTD.	-1.00%	-2.41%	-44.11%	-	1.86B
Average	-0.52%	-3.96%	+6.55%	+59.10%	22.49B
Weighted average by Cap.	-0.41%	-2.60%	+4.20%	+17.27%

See all sector performances

Historical Quotes: ITV plc

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

39d8a8ef78b669305.cHSgBZirwa5ktMJFLRZcKZsqO0vqNB8dmz4SVIBDOnE.JhjBV8fdsu8SjKAAe2Ipa60bdjOHAFh_4Wl3Fc4XXx4HH8tu7cb12TLOhw

Date	Price	Volume	Total
16:29:36	83.30	567	3,391,729
16:29:34	83.30	454	3,391,162
16:29:34	83.30	1,500	3,390,708
16:29:34	83.30	800	3,389,208
16:28:58	83.25	1,143	3,388,408
16:28:58	83.25	1,625	3,387,265
16:28:44	83.25	800	3,385,640
16:26:50	83.15	663	3,384,840
16:26:50	83.15	1,400	3,384,177

Chart

Duration

Period

More charts

Course Extremes

1 week	81.35	87.35
1 month	75.65	87.35
Current year	75.65	87.35
1 year	63.85	88.9
3 years	55.49	89
5 years	53.97	134.15
10 years	50.06	246.2

Monthly variations

Annual variations

2026	-0.18%
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%