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	78.00p on 30-05-2025 at 18:35:11
Change	0.00p 0%
Buy	78.75p
Sell	78.50p
Buy / Sell ITV Shares

Last Trade:	Sell 3,362.00 at 78.00p
Day's Volume:	13,827,516
Last Close:	78.00p
Open:	78.00p
ISIN:	GB0033986497

Day's Range	78.00p - 79.05p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£2,912m
VWAP:	78.10477p
Shares in Issue:	3,734m

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
Sell*	3,362	78.00p	SI Trade Suspected SELL Trade	16:43:13 - 30-May-25
Sell*	3,362	78.003p	SI Trade	16:42:38 - 30-May-25
Unknown*	6,525	78.00p	OTC Trade	16:41:19 - 30-May-25
Unknown*	29,519	78.00p	OTC Trade	16:41:19 - 30-May-25
Buy*	10	78.60p	Automatic Execution	16:29:59 - 30-May-25
Buy*	11	78.60p	Automatic Execution	16:29:59 - 30-May-25
Sell*	25	78.50p	Automatic Execution	16:29:59 - 30-May-25
Buy*	1	78.60p	Automatic Execution	16:29:57 - 30-May-25
Buy*	131	78.60p	Automatic Execution	16:29:57 - 30-May-25
Sell*	518	78.50p	Automatic Execution	16:29:57 - 30-May-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	78.15	78.90	77.90	78.00	5,692,406
28th May 2025 (Wed)	78.60	79.25	77.65	77.65	24,584,602
27th May 2025 (Tue)	78.85	79.75	78.20	78.70	12,226,039
26th May 2025 (Mon)	78.05	78.05	78.05	78.05	0
23rd May 2025 (Fri)	78.60	79.40	76.85	78.05	7,128,888
22nd May 2025 (Thu)	77.95	78.95	77.75	78.50	12,104,874
21st May 2025 (Wed)	78.50	79.10	78.50	78.85	7,114,994
20th May 2025 (Tue)	78.50	80.25	78.15	79.30	19,906,567
19th May 2025 (Mon)	76.85	78.70	76.85	78.10	9,163,631
16th May 2025 (Fri)	78.05	79.15	77.85	77.95	9,200,412
15th May 2025 (Thu)	77.90	79.50	76.10	78.00	20,192,595
14th May 2025 (Wed)	77.50	80.10	77.50	79.00	14,286,113
13th May 2025 (Tue)	77.60	79.15	77.55	78.00	15,090,048
12th May 2025 (Mon)	78.10	79.60	77.70	77.85	7,831,479
9th May 2025 (Fri)	78.05	78.60	77.15	77.65	5,801,601
8th May 2025 (Thu)	79.10	79.30	77.70	78.00	7,860,562
7th May 2025 (Wed)	79.50	79.50	77.50	78.30	109,310,534
6th May 2025 (Tue)	79.20	79.85	78.05	79.10	10,633,402
5th May 2025 (Mon)	80.00	80.00	80.00	80.00	0
2nd May 2025 (Fri)	81.30	82.00	79.95	80.00	7,832,816
1st May 2025 (Thu)	80.20	82.15	80.05	81.10	5,795,040
30th Apr 2025 (Wed)	79.70	80.55	78.95	80.10	11,840,116

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
28th Mar 2025 2:00 pm	RNS	Director/PDMR Shareholding
27th Mar 2025 1:00 pm	RNS	Annual Report and Accounts and Notice of AGM

See more ITV regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93