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	82.10p on 28-08-2025 at 18:30:07
Change	1.05p 1.3%
Buy	82.80p
Sell	82.05p

Last Trade:	Sell 273,595.00 at 81.53p
Day's Volume:	3,773,952
Last Close:	82.10p
Open:	81.05p
ISIN:	GB0033986497

Day's Range	81.05p - 82.35p
52wk Range:	61.30p - 88.30p
Market Capitalisation:	£3.07b
VWAP:	81.83077p
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*	273,595	81.53p	Negotiated Trade	16:37:54 - 28-Aug-25
Buy*	1	82.15p	Automatic Execution	16:29:51 - 28-Aug-25
Buy*	756	82.15p	Automatic Execution	16:29:27 - 28-Aug-25
Buy*	1,342	82.15p	Automatic Execution	16:29:27 - 28-Aug-25
Buy*	695	82.10p	Automatic Execution	16:29:13 - 28-Aug-25
Buy*	704	82.10p	Automatic Execution	16:29:13 - 28-Aug-25
Buy*	1,674	82.10p	Automatic Execution	16:29:13 - 28-Aug-25
Buy*	404	82.10p	Automatic Execution	16:29:13 - 28-Aug-25
Buy*	217	82.10p	Automatic Execution	16:28:54 - 28-Aug-25
Buy*	344	82.10p	Automatic Execution	16:28:54 - 28-Aug-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	81.55	82.30	80.40	81.05	7,863,021
26th Aug 2025 (Tue)	83.45	83.60	82.25	82.25	6,227,169
25th Aug 2025 (Mon)	83.60	83.60	83.60	83.60	0
22nd Aug 2025 (Fri)	82.90	83.75	82.30	83.60	3,965,121
21st Aug 2025 (Thu)	83.10	83.10	81.45	82.40	1,871,595
20th Aug 2025 (Wed)	80.25	82.80	80.25	82.70	2,978,815
19th Aug 2025 (Tue)	81.20	82.05	81.10	81.60	4,126,073
18th Aug 2025 (Mon)	80.60	82.30	80.60	81.30	26,919,455
15th Aug 2025 (Fri)	82.20	82.60	81.30	81.75	3,847,747
14th Aug 2025 (Thu)	82.90	82.90	81.05	81.95	7,064,905
13th Aug 2025 (Wed)	82.75	82.75	80.75	81.75	9,255,811
12th Aug 2025 (Tue)	81.90	82.80	81.20	81.30	6,569,537
11th Aug 2025 (Mon)	81.95	82.05	80.90	81.80	4,063,837
8th Aug 2025 (Fri)	83.30	83.30	81.15	81.70	7,444,611
7th Aug 2025 (Thu)	80.00	81.70	80.00	81.70	3,952,657
6th Aug 2025 (Wed)	81.00	81.10	80.25	80.90	6,095,921
5th Aug 2025 (Tue)	80.00	80.90	80.00	80.40	6,584,393
4th Aug 2025 (Mon)	81.05	81.35	80.00	80.45	7,567,779
1st Aug 2025 (Fri)	82.00	82.45	81.40	81.75	4,349,137
31st Jul 2025 (Thu)	81.40	82.95	81.40	82.30	7,535,445
30th Jul 2025 (Wed)	82.50	82.50	80.95	81.95	5,579,552
29th Jul 2025 (Tue)	84.00	84.00	82.25	82.45	7,313,124
28th Jul 2025 (Mon)	85.60	85.95	81.80	82.55	10,033,854

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025
17th Jul 2025 7:10 am	RNS	Directorate Change
15th May 2025 7:00 am	RNS	ITV plc Q1 Trading Update
13th May 2025 4:10 pm	RNS	Result of AGM
1st May 2025 1:00 pm	RNS	Total Voting Rights
8th Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
4th Apr 2025 5:50 pm	RNS	Transaction in Own Shares
2nd Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 12:00 pm	RNS	Total Voting Rights
31st Mar 2025 3:00 pm	RNS	Director/PDMR Shareholding

See more ITV regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68