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	70.05p on 22-09-2026 at 07:25:01
Change	0.45p 0.65%
Buy	70.05p
Sell	69.90p

Last Trade:	Sell 1,713.00 at 70.05p
Day's Volume:	150,939
Last Close:	69.60p
Open:	70.00p
ISIN:	GB0033986497

Day's Range	69.80p - 70.15p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.57b
VWAP:	69.97268p
Shares in Issue:	3.67b

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*	1,713	70.05p	Automatic Execution	08:23:26 - 22-Sep-26
Sell*	222	70.05p	Automatic Execution	08:23:26 - 22-Sep-26
Sell*	1,776	70.05p	Automatic Execution	08:23:26 - 22-Sep-26
Sell*	1,237	70.05p	Automatic Execution	08:23:26 - 22-Sep-26
Sell*	6,049	70.10p	Automatic Execution	08:23:24 - 22-Sep-26
Sell*	5,400	70.10p	Automatic Execution	08:23:24 - 22-Sep-26
Sell*	6,540	70.15p	Automatic Execution	08:23:24 - 22-Sep-26
Sell*	7,063	70.15p	Automatic Execution	08:23:24 - 22-Sep-26
Sell*	2,325	70.15p	Automatic Execution	08:23:24 - 22-Sep-26
Sell*	1,582	70.15p	Automatic Execution	08:23:24 - 22-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	69.55	69.60	68.15	69.60	11,259,441
18th Sep 2026 (Fri)	69.60	70.10	68.95	68.95	31,039,031
17th Sep 2026 (Thu)	70.80	70.80	69.55	69.60	10,958,036
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
21st Sep 2026 10:04 am	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,737.39

Change-1.62