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	73.40p on 15-04-2025 at 17:30:09
Change	2.05p 2.87%
Buy	73.60p
Sell	73.00p
Buy / Sell ITV Shares

Last Trade:	Unknown 100,000.00 at 73.40p
Day's Volume:	15,108,705
Last Close:	73.40p
Open:	71.65p
ISIN:	GB0033986497

Day's Range	71.25p - 73.60p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£2,726m
VWAP:	72.88224p
Shares in Issue:	3,714m

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
Unknown*	100,000	73.40p	OTC Trade	17:06:00 - 15-Apr-25
Unknown*	15,820	73.40p	OTC Trade	16:35:27 - 15-Apr-25
Buy*	5,553,825	73.40p	Suspected BUY Trade	16:35:26 - 15-Apr-25
Buy*	449	73.60p	Automatic Execution	16:29:57 - 15-Apr-25
Buy*	46	73.55p	Automatic Execution	16:29:57 - 15-Apr-25
Buy*	48	73.55p	Automatic Execution	16:29:57 - 15-Apr-25
Buy*	1,796	73.55p	Automatic Execution	16:29:56 - 15-Apr-25
Buy*	766	73.55p	Automatic Execution	16:29:56 - 15-Apr-25
Buy*	1,281	73.55p	Automatic Execution	16:29:55 - 15-Apr-25
Buy*	1,281	73.55p	Automatic Execution	16:29:53 - 15-Apr-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Apr 2025 (Fri)	73.00	73.55	70.05	70.90	15,258,154
3rd Apr 2025 (Thu)	76.75	77.70	73.15	73.80	6,398,843
2nd Apr 2025 (Wed)	77.55	78.60	77.55	78.15	4,041,934
1st Apr 2025 (Tue)	80.55	80.55	78.10	78.60	4,172,177
31st Mar 2025 (Mon)	79.15	79.50	78.45	78.85	10,719,082
28th Mar 2025 (Fri)	79.60	80.75	79.60	80.00	10,002,445
27th Mar 2025 (Thu)	80.00	80.75	78.50	79.75	9,673,340
26th Mar 2025 (Wed)	81.85	82.25	80.85	80.85	7,443,009
25th Mar 2025 (Tue)	81.15	81.20	80.45	81.10	4,689,036
24th Mar 2025 (Mon)	81.00	81.55	80.50	81.05	5,244,102
21st Mar 2025 (Fri)	79.90	81.15	79.90	80.85	57,098,233
20th Mar 2025 (Thu)	78.70	81.00	78.70	80.10	20,719,755
19th Mar 2025 (Wed)	80.00	80.65	79.05	80.40	10,426,794
18th Mar 2025 (Tue)	78.75	79.60	78.40	79.55	6,410,017
17th Mar 2025 (Mon)	76.60	78.95	76.60	78.95	5,407,060

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
5th Mar 2025 5:20 pm	RNS	Transaction in Own Shares

See more ITV regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00