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	82.10p on 18-03-2026 at 10:08:04
Change	-0.80p -0.97%
Buy	82.25p
Sell	82.05p

Last Trade:	Buy 2.00 at 82.10p
Day's Volume:	616,199
Last Close:	82.90p
Open:	83.60p
ISIN:	GB0033986497

Day's Range	81.95p - 83.60p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.07b
VWAP:	82.59972p
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*	2	82.10p	Automatic Execution	10:08:04 - 18-Mar-26
Buy*	112	82.10p	Automatic Execution	10:08:04 - 18-Mar-26
Buy*	7	82.05p	Automatic Execution	10:04:49 - 18-Mar-26
Buy*	634	82.00p	Automatic Execution	10:04:04 - 18-Mar-26
Buy*	634	82.00p	Automatic Execution	10:04:01 - 18-Mar-26
Buy*	1,415	82.00p	Automatic Execution	10:04:00 - 18-Mar-26
Buy*	17	82.00p	Automatic Execution	10:04:00 - 18-Mar-26
Buy*	806	81.95p	Automatic Execution	10:03:01 - 18-Mar-26
Buy*	576	81.95p	Automatic Execution	10:03:01 - 18-Mar-26
Buy*	1,600	81.95p	Automatic Execution	10:03:01 - 18-Mar-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	83.60	83.60	81.95	82.90	616,199
17th Mar 2026 (Tue)	82.05	83.75	82.05	82.90	11,072,674
16th Mar 2026 (Mon)	83.35	84.00	82.60	82.95	10,219,284
13th Mar 2026 (Fri)	82.35	84.15	81.35	83.40	16,440,631
12th Mar 2026 (Thu)	82.40	83.80	81.70	82.20	14,167,826
11th Mar 2026 (Wed)	83.10	84.00	81.95	82.50	6,810,501
10th Mar 2026 (Tue)	86.20	86.95	82.25	82.25	12,929,382
9th Mar 2026 (Mon)	85.20	87.35	83.75	85.20	14,405,154
6th Mar 2026 (Fri)	83.00	84.85	80.85	84.25	13,448,701
5th Mar 2026 (Thu)	78.40	81.35	76.65	78.50	13,187,813
4th Mar 2026 (Wed)	76.20	77.65	75.70	77.65	7,692,069
3rd Mar 2026 (Tue)	80.45	80.45	76.00	76.50	5,548,706
2nd Mar 2026 (Mon)	79.35	80.55	77.85	78.20	5,579,323
27th Feb 2026 (Fri)	79.20	80.20	78.50	79.85	11,858,556
26th Feb 2026 (Thu)	78.80	79.05	76.80	79.05	7,307,903
25th Feb 2026 (Wed)	78.95	78.95	77.50	78.60	8,452,148
24th Feb 2026 (Tue)	80.00	80.20	78.85	78.95	9,200,583
23rd Feb 2026 (Mon)	81.35	81.35	79.60	79.60	13,222,147
20th Feb 2026 (Fri)	80.00	80.85	79.70	80.65	6,644,854
19th Feb 2026 (Thu)	80.65	81.40	80.00	80.00	6,854,205
18th Feb 2026 (Wed)	80.15	81.00	79.50	80.60	4,556,060

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
6th Mar 2026 9:00 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	ITV plc Full Year Results 2025
5th Feb 2026 3:30 pm	RNS	Holding(s) in Company
21st Jan 2026 2:00 pm	RNS	Directorate change
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,436.57

Change32.97