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	75.40p on 27-03-2026 at 19:40:07
Change	-1.35p -1.76%
Buy	75.55p
Sell	75.50p

Last Trade:	Sell 44,743.00 at 75.416p
Day's Volume:	9,686,563
Last Close:	75.40p
Open:	76.60p
ISIN:	GB0033986497

Day's Range	75.05p - 77.40p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.82b
VWAP:	75.43967p
Shares in Issue:	3.74b

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*	44,743	75.416p	SI Trade Suspected SELL Trade	16:47:08 - 27-Mar-26
Sell*	79	75.40p	SI Trade	16:35:28 - 27-Mar-26
Sell*	34	75.40p	SI Trade	16:35:28 - 27-Mar-26
Sell*	85	75.40p	SI Trade	16:35:28 - 27-Mar-26
Sell*	46,890	75.40p	SI Trade	16:35:28 - 27-Mar-26
Sell*	32	75.40p	SI Trade	16:35:28 - 27-Mar-26
Sell*	5,825,639	75.40p	Uncrossing Trade	16:35:28 - 27-Mar-26
Sell*	2,871	75.50p	Automatic Execution	16:29:57 - 27-Mar-26
Sell*	9	75.50p	Automatic Execution	16:29:57 - 27-Mar-26
Buy*	785	75.50p	Automatic Execution	16:29:57 - 27-Mar-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	76.60	77.40	75.05	75.40	9,686,563
26th Mar 2026 (Thu)	77.10	77.85	76.45	76.75	6,536,042
25th Mar 2026 (Wed)	77.00	77.95	76.20	77.10	7,658,094
24th Mar 2026 (Tue)	76.85	77.70	76.40	76.90	7,692,236
23rd Mar 2026 (Mon)	76.35	77.65	74.70	76.45	7,832,566
20th Mar 2026 (Fri)	79.90	79.90	77.70	77.90	156,786,748
19th Mar 2026 (Thu)	81.00	81.00	78.40	79.25	14,158,911
18th Mar 2026 (Wed)	83.60	83.60	79.50	80.50	39,366,873
17th Mar 2026 (Tue)	82.05	83.75	82.05	82.90	11,072,674
16th Mar 2026 (Mon)	83.35	84.00	82.60	82.95	10,219,284
13th Mar 2026 (Fri)	82.35	84.15	81.35	83.40	16,440,631
12th Mar 2026 (Thu)	82.40	83.80	81.70	82.20	14,167,826
11th Mar 2026 (Wed)	83.10	84.00	81.95	82.50	6,810,501
10th Mar 2026 (Tue)	86.20	86.95	82.25	82.25	12,929,382
9th Mar 2026 (Mon)	85.20	87.35	83.75	85.20	14,405,154
6th Mar 2026 (Fri)	83.00	84.85	80.85	84.25	13,448,701
5th Mar 2026 (Thu)	78.40	81.35	76.65	78.50	13,187,813
4th Mar 2026 (Wed)	76.20	77.65	75.70	77.65	7,692,069
3rd Mar 2026 (Tue)	80.45	80.45	76.00	76.50	5,548,706
2nd Mar 2026 (Mon)	79.35	80.55	77.85	78.20	5,579,323

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
24th Mar 2026 9:00 am	RNS	Holding(s) in Company
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company
6th Mar 2026 9:00 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	ITV plc Full Year Results 2025
5th Feb 2026 3:30 pm	RNS	Holding(s) in Company
21st Jan 2026 2:00 pm	RNS	Directorate change
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares

See more ITV regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82