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	76.50p on 14-05-2026 at 07:26:53
Change	-1.20p -1.54%
Buy	76.70p
Sell	76.35p

Last Trade:	Buy 10,000.00 at 76.65p
Day's Volume:	494,963
Last Close:	77.70p
Open:	77.80p
ISIN:	GB0033986497

Day's Range	75.95p - 78.45p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£2.86b
VWAP:	76.92761p
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
Buy*	10,000	76.65p	SI Trade	08:26:52 - 14-May-26
Buy*	3,150	76.65p	SI Trade	08:25:56 - 14-May-26
Buy*	4,920	76.65p	SI Trade	08:25:30 - 14-May-26
Buy*	14	76.70p	SI Trade	08:25:22 - 14-May-26
Buy*	12,960	76.70p	Ordinary	08:25:21 - 14-May-26
Buy*	5	76.70p	SI Trade	08:25:00 - 14-May-26
Buy*	25	76.70p	SI Trade	08:25:00 - 14-May-26
Buy*	202	76.70p	SI Trade	08:25:00 - 14-May-26
Buy*	6,483	76.671p	Suspected BUY Trade	08:24:39 - 14-May-26
Buy*	7,188	76.5255p	Ordinary	08:24:23 - 14-May-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	81.30	81.30	77.05	77.70	8,435,270
12th May 2026 (Tue)	78.00	80.10	78.00	78.90	10,289,543
11th May 2026 (Mon)	80.95	81.80	79.95	79.95	4,837,508
8th May 2026 (Fri)	81.10	82.10	80.70	81.00	4,716,707
7th May 2026 (Thu)	81.75	82.00	80.85	81.60	6,958,494
6th May 2026 (Wed)	81.00	82.40	80.25	81.30	7,364,617
5th May 2026 (Tue)	81.10	81.80	79.75	80.30	5,570,492
4th May 2026 (Mon)	81.00	81.00	81.00	81.00	0
1st May 2026 (Fri)	78.05	81.00	78.05	81.00	2,983,710
30th Apr 2026 (Thu)	80.50	80.50	77.75	80.00	19,807,582
29th Apr 2026 (Wed)	79.35	79.65	78.65	78.80	4,584,809
28th Apr 2026 (Tue)	80.70	81.00	79.50	79.50	19,112,964
27th Apr 2026 (Mon)	80.75	80.90	79.75	80.90	17,342,744
24th Apr 2026 (Fri)	79.55	81.80	79.55	80.25	8,664,218
23rd Apr 2026 (Thu)	81.65	82.10	81.25	82.10	6,281,088
22nd Apr 2026 (Wed)	82.20	82.25	81.10	82.00	12,028,977
21st Apr 2026 (Tue)	81.45	82.10	81.15	81.95	7,735,460
20th Apr 2026 (Mon)	81.35	82.00	80.75	81.00	7,059,766
17th Apr 2026 (Fri)	80.15	82.05	79.65	82.05	8,505,138
16th Apr 2026 (Thu)	79.20	80.55	78.90	79.95	3,784,189
15th Apr 2026 (Wed)	77.25	78.70	77.25	78.70	11,184,286
14th Apr 2026 (Tue)	78.75	78.75	77.00	78.20	6,325,972

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
7th May 2026 4:00 pm	RNS	Result of AGM
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
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

See more ITV regulatory news

FTSE 100 Latest

Value10,326.26

Change0.91