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	73.00p on 10-08-2026 at 11:06:22
Change	0.00p 0%
Buy	73.00p
Sell	72.95p

Last Trade:	Buy 2,190.00 at 72.9776p
Day's Volume:	2,596,146
Last Close:	73.00p
Open:	73.10p
ISIN:	GB0033986497

Day's Range	72.35p - 73.10p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.73b
VWAP:	72.65127p
Shares in Issue:	3.74b

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*	2,190	72.9776p	Ordinary	12:04:51 - 10-Aug-26
Buy*	3,446	73.00p	Automatic Execution	12:04:34 - 10-Aug-26
Buy*	150	73.00p	Automatic Execution	12:04:15 - 10-Aug-26
Buy*	207	73.00p	Automatic Execution	12:04:15 - 10-Aug-26
Sell*	10,000	72.991p	Ordinary	12:00:18 - 10-Aug-26
Buy*	846	73.01p	Suspected BUY Trade	11:59:41 - 10-Aug-26
Buy*	2	73.05p	SI Trade	11:59:35 - 10-Aug-26
Buy*	7,763	73.00p	Automatic Execution	11:57:04 - 10-Aug-26
Buy*	3,753	73.00p	Automatic Execution	11:57:04 - 10-Aug-26
Sell*	3,213	73.00p	Automatic Execution	11:54:58 - 10-Aug-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	73.10	73.95	72.95	73.00	7,988,074
6th Aug 2026 (Thu)	73.00	73.50	72.25	73.25	9,792,359
5th Aug 2026 (Wed)	73.75	73.95	72.00	72.00	27,125,116
4th Aug 2026 (Tue)	73.35	74.45	72.80	73.35	11,817,923
3rd Aug 2026 (Mon)	74.55	75.25	72.85	73.15	10,966,326
31st Jul 2026 (Fri)	74.60	76.40	74.15	74.25	14,535,446
30th Jul 2026 (Thu)	75.55	75.90	74.50	75.30	7,671,052
29th Jul 2026 (Wed)	76.00	76.40	74.75	75.90	7,016,120
28th Jul 2026 (Tue)	74.15	75.65	74.15	75.65	6,756,711
27th Jul 2026 (Mon)	73.65	75.30	73.55	74.60	11,301,508
24th Jul 2026 (Fri)	73.75	73.75	72.30	73.05	6,411,111
23rd Jul 2026 (Thu)	73.75	73.95	72.15	72.70	5,772,255
22nd Jul 2026 (Wed)	74.25	74.50	72.80	74.05	22,044,674
21st Jul 2026 (Tue)	73.00	74.80	72.30	74.10	13,252,342
20th Jul 2026 (Mon)	73.80	73.80	72.70	73.25	8,628,967
17th Jul 2026 (Fri)	72.20	73.75	72.20	73.10	9,777,357
16th Jul 2026 (Thu)	72.65	73.60	72.35	73.05	10,169,682
15th Jul 2026 (Wed)	73.80	73.80	71.00	73.15	18,001,454
14th Jul 2026 (Tue)	74.00	74.10	71.85	71.85	12,836,743
13th Jul 2026 (Mon)	74.20	75.10	73.20	74.50	9,119,025
10th Jul 2026 (Fri)	74.00	74.20	73.25	73.90	8,445,268

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
5th Aug 2026 12:12 pm	RNS	Results of Consent Solicitation - 2032 Notes
3rd Aug 2026 12:43 pm	RNS	CORRECTION: Transaction in Own Shares
3rd Aug 2026 10:02 am	RNS	Transaction in Own Shares
31st Jul 2026 7:10 am	RNS	ITV plc Share Repurchase Programme
31st Jul 2026 7:00 am	RNS	ITV plc Interim Results to 30 June 2026
27th Jul 2026 9:30 am	RNS	Postponement of Meeting - Notes 2032
6th Jul 2026 7:05 am	RNS	Substitution of Rating Agency - 2026 & 2032 Notes
6th Jul 2026 7:00 am	RNS	SALE OF ITV M&E BUSINESS TO SKY
16th Jun 2026 7:10 am	RNS	Directorate change
26th May 2026 3:45 pm	RNS	Director/PDMR Shareholding

See more ITV regulatory news

FTSE 100 Latest

Value10,867.10

Change-33.99