Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

ITV (ITV) Share Price

Intraday
Historical

Price	81.60p on 14-08-2025 at 11:13:44
Change	-0.15p -0.18%
Buy	81.55p
Sell	81.45p

Last Trade:	Buy 12,500.00 at 81.515p
Day's Volume:	1,154,635
Last Close:	81.75p
Open:	82.90p
ISIN:	GB0033986497

Day's Range	81.35p - 82.90p
52wk Range:	61.30p - 88.30p
Market Capitalisation:	£3.05b
VWAP:	81.94909p
Shares in Issue:	3.73b

Sector: Media

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
ITV (ITV) Latest Trades
Buy*	12,500	81.515p	Ordinary	12:13:43 - 14-Aug-25
Sell*	2,455	81.45p	SI Trade	12:13:14 - 14-Aug-25
Sell*	2,466	81.45p	SI Trade	12:12:04 - 14-Aug-25
Sell*	2,485	81.45p	SI Trade	12:10:52 - 14-Aug-25
Sell*	2,491	81.45p	SI Trade	12:09:33 - 14-Aug-25
Sell*	2,505	81.45p	SI Trade	12:08:30 - 14-Aug-25
Sell*	2,416	81.45p	SI Trade	12:06:07 - 14-Aug-25
Sell*	2,507	81.45p	SI Trade	12:04:55 - 14-Aug-25
Sell*	2,483	81.45p	SI Trade	12:03:47 - 14-Aug-25
Sell*	2,061	81.45p	SI Trade	12:02:14 - 14-Aug-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2025 (Wed)	82.75	82.75	80.75	81.75	9,255,811
12th Aug 2025 (Tue)	81.90	82.80	81.20	81.30	6,569,537
11th Aug 2025 (Mon)	81.95	82.05	80.90	81.80	4,063,837
8th Aug 2025 (Fri)	83.30	83.30	81.15	81.70	7,444,611
7th Aug 2025 (Thu)	80.00	81.70	80.00	81.70	3,952,657
6th Aug 2025 (Wed)	81.00	81.10	80.25	80.90	6,095,921
5th Aug 2025 (Tue)	80.00	80.90	80.00	80.40	6,584,393
4th Aug 2025 (Mon)	81.05	81.35	80.00	80.45	7,567,779
1st Aug 2025 (Fri)	82.00	82.45	81.40	81.75	4,349,137
31st Jul 2025 (Thu)	81.40	82.95	81.40	82.30	7,535,445
30th Jul 2025 (Wed)	82.50	82.50	80.95	81.95	5,579,552
29th Jul 2025 (Tue)	84.00	84.00	82.25	82.45	7,313,124
28th Jul 2025 (Mon)	85.60	85.95	81.80	82.55	10,033,854
25th Jul 2025 (Fri)	88.30	88.30	84.50	85.70	14,720,383
24th Jul 2025 (Thu)	82.50	88.25	80.35	87.80	26,039,043
23rd Jul 2025 (Wed)	78.40	78.85	77.25	77.50	5,619,208
22nd Jul 2025 (Tue)	78.40	79.65	77.40	78.00	5,753,504
21st Jul 2025 (Mon)	81.20	81.20	79.40	79.60	3,786,478
18th Jul 2025 (Fri)	80.15	80.30	79.65	79.65	4,583,240
17th Jul 2025 (Thu)	78.95	80.05	78.55	79.70	4,299,556
16th Jul 2025 (Wed)	78.80	80.85	78.80	79.55	3,230,005
15th Jul 2025 (Tue)	79.35	80.45	78.90	79.45	5,510,547
14th Jul 2025 (Mon)	78.40	80.00	78.40	79.20	4,832,948

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025
17th Jul 2025 7:10 am	RNS	Directorate Change
15th May 2025 7:00 am	RNS	ITV plc Q1 Trading Update
13th May 2025 4:10 pm	RNS	Result of AGM
1st May 2025 1:00 pm	RNS	Total Voting Rights
8th Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
4th Apr 2025 5:50 pm	RNS	Transaction in Own Shares
2nd Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 12:00 pm	RNS	Total Voting Rights
31st Mar 2025 3:00 pm	RNS	Director/PDMR Shareholding

See more ITV regulatory news

FTSE 100 Latest

Value9,165.16

Change-0.07