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	79.40p on 18-09-2025 at 07:18:10
Change	-0.70p -0.87%
Buy	79.50p
Sell	79.25p

Last Trade:	Buy 500.00 at 79.432p
Day's Volume:	75,831
Last Close:	80.10p
Open:	79.70p
ISIN:	GB0033986497

Day's Range	79.40p - 79.85p
52wk Range:	61.30p - 88.30p
Market Capitalisation:	£2.96b
VWAP:	79.74681p
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
Buy*	500	79.432p	Ordinary	08:18:09 - 18-Sep-25
Buy*	5,000	79.458p	Ordinary	08:17:44 - 18-Sep-25
Buy*	10	79.50p	SI Trade	08:17:44 - 18-Sep-25
Sell*	1,930	79.40p	Automatic Execution	08:17:44 - 18-Sep-25
Buy*	41	79.65p	SI Trade	08:17:27 - 18-Sep-25
Buy*	12	79.65p	SI Trade	08:17:27 - 18-Sep-25
Sell*	200	79.40p	SI Trade	08:17:27 - 18-Sep-25
Sell*	8,039	79.473p	Ordinary	08:16:47 - 18-Sep-25
Buy*	5	79.70p	SI Trade	08:14:35 - 18-Sep-25
Buy*	200	79.85p	SI Trade	08:11:17 - 18-Sep-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	81.90	82.35	76.60	80.10	11,215,230
16th Sep 2025 (Tue)	82.50	83.20	81.80	82.05	3,885,817
15th Sep 2025 (Mon)	82.35	83.65	81.55	82.80	3,928,894
12th Sep 2025 (Fri)	80.15	81.60	80.15	81.30	2,991,253
11th Sep 2025 (Thu)	80.95	82.20	80.10	81.35	2,910,926
10th Sep 2025 (Wed)	82.60	82.85	80.65	80.65	5,184,643
9th Sep 2025 (Tue)	81.00	83.20	81.00	82.35	3,593,903
8th Sep 2025 (Mon)	82.55	82.90	81.75	82.65	2,047,923
5th Sep 2025 (Fri)	82.75	82.90	81.90	82.50	3,548,448
4th Sep 2025 (Thu)	78.45	82.80	78.45	82.80	5,443,900
3rd Sep 2025 (Wed)	79.45	80.45	78.35	80.40	3,897,234
2nd Sep 2025 (Tue)	82.05	82.05	78.90	79.05	5,033,422
1st Sep 2025 (Mon)	82.15	82.15	81.00	81.50	1,893,383
29th Aug 2025 (Fri)	82.80	82.80	81.40	81.55	3,758,243
28th Aug 2025 (Thu)	81.05	82.35	81.05	82.10	3,773,952
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

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

Value9,215.85

Change7.48