ITV ITV share price with ITV chart and fundamentals

ITV (ITV)
Share Price

Details Today

142.95 -0.31 % -0.45
High / Low 143.35 139.65
Vol / Time 13,741,943 16:30

Search Share Prices


ITV, formed after the merger of Carlton and Granada in 2004, is one of the UK's five terrestrial broadcasters. As well as its terrestrial ITV1 channel the company ahs also launched a number of free to air digital channels including ITV2, ITV3, ITV4 and ITVPlay. The group also owns GMTV and cinema screen advertising businesses in the UK, Europe and the US. ITV has also been expanding its multimedia platforms and in 2005 bought website Friends Reunited.

Trend Direction

1 Day 1 Week 1 Month
Top Volume Media Shares %Chng
Vela Technologies 6.25%
Relx plc -0.82%
Rightmove -1.20%
Moneysupermarket.com Group -2.14%
WPP -0.08%
Pearson 1.86%
Gfinity -9.21%
Informa -0.62%
Daily Mail and General Trust A (Non.V) -0.71%
Zinc Media Group 0.00%
View all sectors
ITV - (ITV) share price history
Date Open High Low Close Volume
10/12/2019 143.00 143.35 139.65 142.95 13,741,943
09/12/2019 143.10 144.45 142.65 143.40 11,439,276
06/12/2019 144.00 144.15 143.00 143.00 8,909,070
05/12/2019 142.25 145.00 141.40 143.30 15,029,715
04/12/2019 138.30 141.45 138.30 141.05 8,211,185
More ITV History
Data for ITV is end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.