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	70.25p on 02-09-2026 at 18:35:12
Change	-0.10p -0.14%
Buy	70.30p
Sell	69.75p

Last Trade:	Buy 2,749.00 at 70.25p
Day's Volume:	9,997,567
Last Close:	70.25p
Open:	69.90p
ISIN:	GB0033986497

Day's Range	69.20p - 70.40p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.59b
VWAP:	69.97772p
Shares in Issue:	3.69b

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*	2,749	70.25p	SI Trade Negotiated Trade	16:56:42 - 02-Sep-26
Sell*	15,460	69.82894p	Negotiated Trade	16:37:11 - 02-Sep-26
Sell*	8,544	69.82894p	Negotiated Trade	16:37:11 - 02-Sep-26
Sell*	145,996	69.82894p	Negotiated Trade	16:37:11 - 02-Sep-26
Unknown*	-170,000	69.82894p	Correction Negotiated Trade	16:37:11 - 02-Sep-26
Sell*	170,000	69.82894p	Negotiated Trade	16:37:11 - 02-Sep-26
Buy*	3,645	70.25p	Automatic Execution	16:36:44 - 02-Sep-26
Buy*	22	70.25p	SI Trade	16:35:27 - 02-Sep-26
Buy*	7,427	70.25p	SI Trade	16:35:27 - 02-Sep-26
Buy*	25,091	70.25p	SI Trade	16:35:27 - 02-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	70.45	71.15	70.00	70.35	10,219,154
31st Aug 2026 (Mon)	71.00	71.00	71.00	71.00	0
28th Aug 2026 (Fri)	71.55	71.75	70.60	71.00	9,409,931
27th Aug 2026 (Thu)	71.85	72.10	71.35	71.35	6,105,279
26th Aug 2026 (Wed)	73.95	73.95	71.75	71.95	5,757,411
25th Aug 2026 (Tue)	71.10	73.20	71.10	72.70	4,496,439
24th Aug 2026 (Mon)	72.20	72.45	71.75	72.20	3,131,360
21st Aug 2026 (Fri)	71.00	72.00	71.00	71.85	2,895,351
20th Aug 2026 (Thu)	71.00	72.25	71.00	71.80	4,198,711
19th Aug 2026 (Wed)	70.60	72.45	70.60	72.35	4,569,144
18th Aug 2026 (Tue)	71.95	72.20	70.85	71.50	22,247,611
17th Aug 2026 (Mon)	71.95	71.95	70.60	71.05	7,339,433
14th Aug 2026 (Fri)	72.00	72.00	70.40	71.50	18,624,529
13th Aug 2026 (Thu)	71.05	71.65	70.55	71.65	11,851,031
12th Aug 2026 (Wed)	71.80	71.90	70.45	71.40	12,842,324
11th Aug 2026 (Tue)	73.00	73.00	70.90	70.90	11,970,295
10th Aug 2026 (Mon)	73.10	73.10	71.45	71.80	11,009,437
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
1st Sep 2026 2:00 pm	RNS	Total Voting Rights
1st Sep 2026 10:11 am	RNS	Transaction in Own Shares
24th Aug 2026 3:33 pm	RNS	Transaction in Own Shares
17th Aug 2026 10:28 am	RNS	Transaction in Own Shares
10th Aug 2026 10:31 am	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,756.45

Change-32.83