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	82.35p on 31-12-2025 at 18:20:06
Change	-0.25p -0.3%
Buy	82.30p
Sell	82.05p

Last Trade:	Sell 494,396.00 at 82.35p
Day's Volume:	1,007,006
Last Close:	82.35p
Open:	83.00p
ISIN:	GB0033986497

Day's Range	82.15p - 83.00p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.07b
VWAP:	82.36721p
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*	494,396	82.35p	Uncrossing Trade	12:35:10 - 31-Dec-25
Sell*	20	82.25p	Automatic Execution	12:29:10 - 31-Dec-25
Sell*	1,643	82.25p	Automatic Execution	12:29:10 - 31-Dec-25
Sell*	345	82.25p	Automatic Execution	12:29:10 - 31-Dec-25
Sell*	411	82.25p	Automatic Execution	12:29:10 - 31-Dec-25
Sell*	15,000	82.263p	Ordinary	12:27:58 - 31-Dec-25
Buy*	2,127	82.30p	Automatic Execution	12:26:23 - 31-Dec-25
Buy*	473	82.30p	Automatic Execution	12:25:34 - 31-Dec-25
Buy*	2,460	82.25p	Automatic Execution	12:24:44 - 31-Dec-25
Buy*	6,538	82.25p	Automatic Execution	12:24:44 - 31-Dec-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	83.00	83.00	82.15	82.35	1,007,006
30th Dec 2025 (Tue)	81.70	82.60	81.30	82.60	3,219,908
29th Dec 2025 (Mon)	81.60	82.00	81.05	81.40	2,781,369
26th Dec 2025 (Fri)	81.45	81.45	81.45	81.45	0
25th Dec 2025 (Thu)	81.45	81.45	81.45	81.45	0
24th Dec 2025 (Wed)	82.30	82.30	80.95	81.45	1,590,650
23rd Dec 2025 (Tue)	80.75	81.10	80.30	81.10	4,119,888
22nd Dec 2025 (Mon)	80.70	81.05	80.25	80.65	15,091,864
19th Dec 2025 (Fri)	83.50	83.50	81.10	81.10	27,095,680
18th Dec 2025 (Thu)	82.70	82.70	81.50	82.60	18,545,342
17th Dec 2025 (Wed)	82.45	82.80	81.65	82.05	12,038,286
16th Dec 2025 (Tue)	82.85	82.85	81.25	81.90	16,166,654
15th Dec 2025 (Mon)	83.20	83.55	82.45	82.45	6,471,424
12th Dec 2025 (Fri)	83.25	83.50	82.30	82.85	3,847,096
11th Dec 2025 (Thu)	83.50	84.70	81.60	82.95	5,805,955
10th Dec 2025 (Wed)	81.40	82.60	80.90	82.35	16,142,555
9th Dec 2025 (Tue)	80.35	81.75	80.30	81.40	14,763,616
8th Dec 2025 (Mon)	82.25	82.55	80.40	80.50	4,290,182
5th Dec 2025 (Fri)	82.50	84.30	82.20	82.20	5,047,742
4th Dec 2025 (Thu)	82.00	82.60	81.65	82.55	14,599,586
3rd Dec 2025 (Wed)	79.85	81.85	79.85	81.70	5,603,711
2nd Dec 2025 (Tue)	81.95	82.50	81.05	81.10	39,531,587
1st Dec 2025 (Mon)	82.00	82.40	81.55	82.20	3,042,898

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update
23rd Oct 2025 10:30 am	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Results of Secondary Placing in ITV PLC
21st Oct 2025 4:41 pm	RNS	Proposed Secondary Placing of Ordinary shares
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

See more ITV regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33