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	80.30p on 05-05-2026 at 18:20:07
Change	-0.70p -0.86%
Buy	80.00p
Sell	79.90p

Last Trade:	Sell 89,180.00 at 80.294p
Day's Volume:	5,570,492
Last Close:	80.30p
Open:	81.10p
ISIN:	GB0033986497

Day's Range	79.75p - 81.80p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£3.00b
VWAP:	80.50733p
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
Sell*	89,180	80.294p	SI Trade Suspected SELL Trade	16:47:10 - 05-May-26
Buy*	13,796	80.30p	Automatic Execution	16:35:16 - 05-May-26
Buy*	9,290	80.30p	Automatic Execution	16:35:16 - 05-May-26
Buy*	9,066	80.30p	Automatic Execution	16:35:16 - 05-May-26
Buy*	27,513	80.30p	SI Trade	16:35:15 - 05-May-26
Buy*	187	80.30p	SI Trade	16:35:15 - 05-May-26
Buy*	17,603	80.30p	SI Trade	16:35:15 - 05-May-26
Buy*	3,104	80.30p	SI Trade	16:35:15 - 05-May-26
Buy*	11,926	80.30p	SI Trade	16:35:15 - 05-May-26
Buy*	3,345	80.30p	SI Trade	16:35:15 - 05-May-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	81.10	81.80	79.75	80.30	5,570,492
4th May 2026 (Mon)	81.00	81.00	81.00	81.00	0
1st May 2026 (Fri)	78.05	81.00	78.05	81.00	2,983,710
30th Apr 2026 (Thu)	80.50	80.50	77.75	80.00	19,807,582
29th Apr 2026 (Wed)	79.35	79.65	78.65	78.80	4,584,809
28th Apr 2026 (Tue)	80.70	81.00	79.50	79.50	19,112,964
27th Apr 2026 (Mon)	80.75	80.90	79.75	80.90	17,342,744
24th Apr 2026 (Fri)	79.55	81.80	79.55	80.25	8,664,218
23rd Apr 2026 (Thu)	81.65	82.10	81.25	82.10	6,281,088
22nd Apr 2026 (Wed)	82.20	82.25	81.10	82.00	12,028,977
21st Apr 2026 (Tue)	81.45	82.10	81.15	81.95	7,735,460
20th Apr 2026 (Mon)	81.35	82.00	80.75	81.00	7,059,766
17th Apr 2026 (Fri)	80.15	82.05	79.65	82.05	8,505,138
16th Apr 2026 (Thu)	79.20	80.55	78.90	79.95	3,784,189
15th Apr 2026 (Wed)	77.25	78.70	77.25	78.70	11,184,286
14th Apr 2026 (Tue)	78.75	78.75	77.00	78.20	6,325,972
13th Apr 2026 (Mon)	76.50	77.45	76.30	77.25	5,650,269
10th Apr 2026 (Fri)	75.55	77.00	75.25	76.90	6,106,838
9th Apr 2026 (Thu)	75.80	76.15	74.30	74.75	8,859,950
8th Apr 2026 (Wed)	79.70	80.80	79.35	79.60	8,173,207
7th Apr 2026 (Tue)	76.45	79.40	76.45	77.75	7,376,503
6th Apr 2026 (Mon)	76.35	76.35	76.35	76.35	0

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 9:00 am	RNS	Holding(s) in Company
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company
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

See more ITV regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82