EODData

MEMBERSHIP REGISTER LOG IN

LSE, ITV: Itv PLC

12 Sep 2025
LAST:

81.30

CHANGE:
 0.05		OPEN:
80.15		HIGH:
81.60		ASK:
89.00		VOLUME:
2.99M
CHG(%):
0.06		PREV:
81.35		LOW:
80.15		BID:
70.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Sep 2580.1581.6080.1581.302.99M
11 Sep 2580.9582.2080.1081.352.91M
10 Sep 2582.6082.9580.4080.655.18M
09 Sep 2581.0083.3581.0082.353.59M
08 Sep 2582.5583.8581.6582.652.05M
05 Sep 2582.7583.5081.9082.35186.6M
04 Sep 2578.4582.8578.4582.805.44M
03 Sep 2579.4580.4578.3580.403.9M
02 Sep 2582.0582.7578.8079.055.03M
01 Sep 2582.1582.2080.9081.501.89M

COMPANY PROFILE

Name:Itv PLC
About:ITV plc, a vertically integrated production, broadcasting, and streaming company, which creates, owns, and distributes content on various platforms worldwide. It operates through ITV Studios and Media & Entertainment segments. The ITV Studios segment creates and produces original scripted and unscripted content for a diverse customer base of global streamers, major networks, and cable channels, as well as local free to air and pay TV broadcasters, and operators across its production bases. The Media & Entertainment segment broadcasts and streams various contents on its family of free-to-air TV channels, as well as through ITVX and third-party partners; and offers television advertising services, online advertising, and advertising around its content on YouTube. ITV plc was founded in 1955 and is based in London, the United Kingdom.
Industry:Broadcasting
Address:White City Place, London, United Kingdom, W12 7RU
Website:https://www.itvplc.com
ISIN:GB0033986497
LEI:ZLECI7ED2QMWFGYCXZ59

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:16.42
DivYield:0.06
Div/Share:0.05
Price to Book:1.81
Price to Sales:0.90
EBITDA:393M
Shares:3.734B
Market Cap:303.564B

TECHNICAL INDICATORS

MA5:81.66
MA10:81.44
MA20:81.83
MA50:81.39
MA100:80.55
MA200:77.31
STO9:46.88
STO14:46.88
RSI14:41.73
WPR14:-40.00
MTM14:-0.95
ROC14:-0.01
ATR:2.18
Week High:83.85
Week Low:80.10
Month High:83.85
Month Low:78.35
Year High:88.90
Year Low:61.29
Volatility:2.95

RECENT SPLITS

Date Ratio
02 Feb 20013-1
27 Jul 20001-1

RECENT DIVIDENDS

Date Amount
16 Oct 2025$0.02
10 Apr 2025$0.03
17 Oct 2024$0.02
11 Apr 2024$0.03
19 Oct 2023$0.02
13 Apr 2023$0.03
20 Oct 2022$0.02
14 Apr 2022$0.03
09 Apr 2020$4.02
24 Oct 2019$0.03