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	80.00p on 05-05-2025 at 18:15:11
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell ITV Shares

Last Trade:	Buy 1,796.00 at 80.00p
Day's Volume:	0
Last Close:	80.00p
Open:	0.00p
ISIN:	GB0033986497

Day's Range	0.00p - 0.00p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£2,987m
VWAP:	0.00p
Shares in Issue:	3,734m

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
Buy*	1,796	80.00p	Automatic Execution	16:36:22 - 02-May-25
Buy*	8,260	80.00p	Automatic Execution	16:35:23 - 02-May-25
Buy*	4,182,472	80.00p	Suspected BUY Trade	16:35:23 - 02-May-25
Buy*	2	80.40p	Automatic Execution	16:29:57 - 02-May-25
Buy*	9,478	80.40p	SI Trade	16:29:55 - 02-May-25
Buy*	1,064	80.40p	Automatic Execution	16:29:55 - 02-May-25
Sell*	883	80.40p	Automatic Execution	16:29:55 - 02-May-25
Sell*	861	80.40p	Automatic Execution	16:29:55 - 02-May-25
Sell*	929	80.40p	Automatic Execution	16:29:55 - 02-May-25
Sell*	211	80.40p	Automatic Execution	16:29:51 - 02-May-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	80.00	80.00	80.00	80.00	0
2nd May 2025 (Fri)	81.30	82.00	79.95	80.00	7,832,816
1st May 2025 (Thu)	80.20	82.15	80.05	81.10	5,795,040
30th Apr 2025 (Wed)	79.70	80.55	78.95	80.10	11,840,116
29th Apr 2025 (Tue)	77.35	80.90	77.35	79.25	32,882,463
28th Apr 2025 (Mon)	81.70	83.25	76.95	77.30	28,379,961
25th Apr 2025 (Fri)	81.10	81.55	78.60	80.80	55,947,780
24th Apr 2025 (Thu)	79.45	80.80	78.20	80.80	33,437,583
23rd Apr 2025 (Wed)	79.00	79.90	77.50	79.90	32,216,695
22nd Apr 2025 (Tue)	76.65	78.80	75.00	78.80	44,937,654
21st Apr 2025 (Mon)	75.50	75.50	75.50	75.50	0
18th Apr 2025 (Fri)	75.50	75.50	75.50	75.50	0
17th Apr 2025 (Thu)	76.10	77.05	74.35	75.50	20,882,150
16th Apr 2025 (Wed)	73.00	77.55	72.60	76.55	25,459,974
15th Apr 2025 (Tue)	71.65	73.60	71.25	73.40	15,108,705
14th Apr 2025 (Mon)	68.75	71.40	67.45	71.35	12,250,048
11th Apr 2025 (Fri)	66.50	67.45	66.25	67.30	17,044,175
10th Apr 2025 (Thu)	68.20	68.55	65.15	66.30	23,126,415
9th Apr 2025 (Wed)	64.65	67.75	63.85	66.20	15,910,898
8th Apr 2025 (Tue)	68.50	70.60	67.80	69.65	9,162,405
7th Apr 2025 (Mon)	68.30	70.85	66.50	67.55	12,171,319

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
28th Mar 2025 2:00 pm	RNS	Director/PDMR Shareholding
27th Mar 2025 1:00 pm	RNS	Annual Report and Accounts and Notice of AGM
6th Mar 2025 5:09 pm	RNS	Transaction in Own Shares
6th Mar 2025 7:00 am	RNS	ITV plc Full Year Results 2024

See more ITV regulatory news

FTSE 100 Latest

Value8,596.35

Change99.55