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	79.85p on 27-02-2026 at 19:40:07
Change	0.80p 1.01%
Buy	80.20p
Sell	80.10p

Last Trade:	Sell 120,825.00 at 79.85p
Day's Volume:	11,858,556
Last Close:	79.85p
Open:	79.20p
ISIN:	GB0033986497

Day's Range	78.50p - 80.20p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.98b
VWAP:	79.76016p
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
Sell*	120,825	79.85p	SI Trade	16:36:37 - 27-Feb-26
Sell*	7,964,174	79.85p	Uncrossing Trade	16:35:19 - 27-Feb-26
Buy*	2,070	80.20p	Automatic Execution	16:29:50 - 27-Feb-26
Buy*	10	80.15p	Automatic Execution	16:29:19 - 27-Feb-26
Buy*	8	80.15p	Automatic Execution	16:29:19 - 27-Feb-26
Buy*	47	80.15p	Automatic Execution	16:29:19 - 27-Feb-26
Buy*	10	80.15p	Automatic Execution	16:29:19 - 27-Feb-26
Buy*	8	80.15p	Automatic Execution	16:29:19 - 27-Feb-26
Buy*	3	80.15p	Automatic Execution	16:29:19 - 27-Feb-26
Buy*	44	80.15p	Automatic Execution	16:29:19 - 27-Feb-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Feb 2026 (Tue)	79.00	80.00	78.95	79.90	3,528,718
16th Feb 2026 (Mon)	82.45	82.45	78.50	78.75	15,645,910
13th Feb 2026 (Fri)	81.20	81.55	79.60	80.50	4,269,313
12th Feb 2026 (Thu)	82.35	83.05	81.00	81.00	7,548,054
11th Feb 2026 (Wed)	84.60	84.60	81.30	81.90	6,436,408
10th Feb 2026 (Tue)	84.00	84.40	83.50	83.75	5,825,008
9th Feb 2026 (Mon)	84.80	85.00	82.50	83.75	3,105,321
6th Feb 2026 (Fri)	82.90	84.05	81.60	83.70	8,859,401
5th Feb 2026 (Thu)	83.10	83.10	81.65	82.85	5,234,535
4th Feb 2026 (Wed)	81.70	83.65	81.10	82.65	8,006,414
3rd Feb 2026 (Tue)	84.55	84.55	80.80	81.70	14,256,015
2nd Feb 2026 (Mon)	81.00	83.50	80.60	83.50	14,365,489
30th Jan 2026 (Fri)	80.65	81.75	79.85	81.25	9,344,016
29th Jan 2026 (Thu)	82.15	82.15	80.40	80.40	5,765,464
28th Jan 2026 (Wed)	82.35	82.40	81.50	81.80	17,348,205

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
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

See more ITV regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85