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	69.60p on 17-09-2026 at 18:05:12
Change	-0.15p -0.22%
Buy	69.60p
Sell	69.55p

Last Trade:	Unknown 2,801.00 at 69.60p
Day's Volume:	10,958,036
Last Close:	69.60p
Open:	70.80p
ISIN:	GB0033986497

Day's Range	69.55p - 70.80p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.56b
VWAP:	69.75014p
Shares in Issue:	3.68b

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
Unknown*	2,801	69.60p	SI Trade Negotiated Trade	16:55:41 - 17-Sep-26
Sell*	38,564	69.60p	SI Trade Suspected SELL Trade	16:36:30 - 17-Sep-26
Sell*	11,585	69.60p	SI Trade	16:35:15 - 17-Sep-26
Sell*	7,376,928	69.60p	Uncrossing Trade	16:35:15 - 17-Sep-26
Buy*	2,506	69.60p	SI Trade	16:29:59 - 17-Sep-26
Buy*	500	69.60p	Automatic Execution	16:29:58 - 17-Sep-26
Buy*	2,700	69.60p	Automatic Execution	16:29:58 - 17-Sep-26
Buy*	3,229	69.60p	Automatic Execution	16:29:58 - 17-Sep-26
Sell*	58	69.55p	Automatic Execution	16:29:53 - 17-Sep-26
Sell*	28	69.55p	Automatic Execution	16:29:50 - 17-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	69.45	69.75	68.95	69.75	9,100,099
15th Sep 2026 (Tue)	70.00	70.15	69.05	69.05	12,264,376
14th Sep 2026 (Mon)	70.40	70.85	69.60	70.30	5,110,762
11th Sep 2026 (Fri)	69.35	70.45	69.30	70.45	5,621,301
10th Sep 2026 (Thu)	69.20	70.00	69.05	69.35	7,375,343
9th Sep 2026 (Wed)	69.20	70.45	69.20	70.00	6,299,980
8th Sep 2026 (Tue)	69.95	70.65	69.70	70.45	5,799,922
7th Sep 2026 (Mon)	70.85	70.90	70.00	70.00	3,930,096
4th Sep 2026 (Fri)	71.05	71.25	70.20	71.10	11,656,899
3rd Sep 2026 (Thu)	69.75	71.35	69.75	71.30	9,332,121
2nd Sep 2026 (Wed)	69.90	70.40	69.20	70.25	9,997,567
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
14th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:48 am	RNS	Transaction in Own Shares
7th Sep 2026 12:29 pm	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,816.14

Change127.67