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	82.20p on 17-12-2025 at 09:15:59
Change	0.30p 0.37%
Buy	82.25p
Sell	82.10p

Last Trade:	Sell 1,735.00 at 82.20p
Day's Volume:	431,572
Last Close:	81.90p
Open:	82.45p
ISIN:	GB0033986497

Day's Range	82.05p - 82.80p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.23b
VWAP:	82.39274p
Shares in Issue:	3.93b

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*	1,735	82.20p	Automatic Execution	09:15:58 - 17-Dec-25
Buy*	2,442	82.20p	Automatic Execution	09:15:58 - 17-Dec-25
Buy*	483	82.20p	Automatic Execution	09:15:58 - 17-Dec-25
Buy*	1,490	82.20p	Automatic Execution	09:15:58 - 17-Dec-25
Buy*	2,343	82.20p	Automatic Execution	09:15:58 - 17-Dec-25
Buy*	979	82.156p	Ordinary	09:15:28 - 17-Dec-25
Buy*	255	82.15p	Automatic Execution	09:14:51 - 17-Dec-25
Buy*	430	82.15p	Automatic Execution	09:14:51 - 17-Dec-25
Buy*	955	82.15p	Automatic Execution	09:14:51 - 17-Dec-25
Buy*	178	82.15p	Automatic Execution	09:14:51 - 17-Dec-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	82.45	82.80	82.05	81.90	431,572
16th Dec 2025 (Tue)	82.85	82.85	81.25	81.90	16,166,654
15th Dec 2025 (Mon)	83.20	83.55	82.45	82.45	6,471,424
12th Dec 2025 (Fri)	83.25	83.50	82.30	82.85	3,847,096
11th Dec 2025 (Thu)	83.50	84.70	81.60	82.95	5,805,955
10th Dec 2025 (Wed)	81.40	82.60	80.90	82.35	16,142,555
9th Dec 2025 (Tue)	80.35	81.75	80.30	81.40	14,763,616
8th Dec 2025 (Mon)	82.25	82.55	80.40	80.50	4,290,182
5th Dec 2025 (Fri)	82.50	84.30	82.20	82.20	5,047,742
4th Dec 2025 (Thu)	82.00	82.60	81.65	82.55	14,599,586
3rd Dec 2025 (Wed)	79.85	81.85	79.85	81.70	5,603,711
2nd Dec 2025 (Tue)	81.95	82.50	81.05	81.10	39,531,587
1st Dec 2025 (Mon)	82.00	82.40	81.55	82.20	3,042,898
28th Nov 2025 (Fri)	82.75	82.80	82.00	82.25	3,543,421
27th Nov 2025 (Thu)	81.55	82.55	80.95	82.45	12,604,911
26th Nov 2025 (Wed)	79.70	81.40	79.60	81.25	9,120,840
25th Nov 2025 (Tue)	77.15	81.00	77.15	80.35	9,699,982
24th Nov 2025 (Mon)	78.20	79.90	77.90	77.90	5,685,365
21st Nov 2025 (Fri)	75.05	77.80	75.05	77.80	13,932,510
20th Nov 2025 (Thu)	77.70	77.70	76.35	76.95	4,275,002
19th Nov 2025 (Wed)	78.75	78.75	76.45	77.05	4,261,861
18th Nov 2025 (Tue)	77.20	78.15	76.70	77.10	8,344,729
17th Nov 2025 (Mon)	79.05	79.70	78.80	78.90	3,402,367

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update
23rd Oct 2025 10:30 am	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Results of Secondary Placing in ITV PLC
21st Oct 2025 4:41 pm	RNS	Proposed Secondary Placing of Ordinary shares
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

See more ITV regulatory news

FTSE 100 Latest

Value9,816.61

Change131.82