Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price

Price 68.75p on 22-09-2026 at 18:25:11
Change -0.85p -1.22%
Buy 69.05p
Sell 68.90p
Last Trade: Sell 16,296.00 at 68.75p
Day's Volume: 9,802,335
Last Close: 68.75p
Open: 70.00p
ISIN: GB0033986497
Day's Range 68.75p - 70.15p
52wk Range: 65.95p - 87.35p
Market Capitalisation: £2.53b
VWAP: 69.11445p
Shares in Issue: 3.67b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 16,296 68.75p Automatic Execution
16:35:07 - 22-Sep-26
Sell* 5,531,142 68.75p Uncrossing Trade
16:35:06 - 22-Sep-26
Buy* 110 68.90p Automatic Execution
16:29:50 - 22-Sep-26
Buy* 10 68.90p SI Trade
16:29:49 - 22-Sep-26
Buy* 2,632 68.90p Automatic Execution
16:29:34 - 22-Sep-26
Sell* 2,537 68.85p Automatic Execution
16:29:33 - 22-Sep-26
Sell* 6,139 68.85p Automatic Execution
16:29:33 - 22-Sep-26
Buy* 4 68.945p Ordinary
16:29:33 - 22-Sep-26
Sell* 7,310 68.85p SI Trade
16:29:17 - 22-Sep-26
Buy* 8,913 68.90p Automatic Execution
16:29:08 - 22-Sep-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2026 (Tue) 70.00 70.15 68.75 68.75 9,802,335
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

ITV (ITV) Regulatory News

Date Source Headline
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

ITV (ITV) Share News

WINNERS & LOSERS: Experian falls as US housing watchdog hits out

4th Sep 2026 09:44

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

LONDON BROKER RATINGS: UBS raises Michael Page to 'buy'

14th Aug 2026 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

LONDON BROKER RATINGS: RBC cuts JD Sports; Jefferies cuts Severn Trent

3rd Aug 2026 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

ITV on track for guidance after "solid" first-half results

31st Jul 2026 13:03

(Alliance News) - ITV PLC reported revenue and profit growth in its interim results, and announced a GBP100 million buyback programme in light of Comcast Corp's Sky acquiring its media & entertainment business. Read More

LONDON BRIEFING: BP puts North Sea arm up for sale; NatWest ups guide

31st Jul 2026 07:58

(Alliance News) - BP has put its North Sea unit up for sale, Sainsbury's has agreed to dispose of Argos, while NatWest has upped its guidance and says it will review a buyback resumption earlier than planned. Read More

See more ITV news
FTSE 100 Latest
Value10,708.33
Change-30.68

Login to your account

Forgot Password?

Not Registered