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	71.20p on 17-08-2026 at 13:55:26
Change	-0.30p -0.42%
Buy	71.25p
Sell	71.20p

Last Trade:	Buy 29.00 at 71.25p
Day's Volume:	1,973,943
Last Close:	71.50p
Open:	71.95p
ISIN:	GB0033986497

Day's Range	70.75p - 71.95p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.65b
VWAP:	71.42415p
Shares in Issue:	3.72b

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*	29	71.25p	SI Trade	14:55:25 - 17-Aug-26
Buy*	1	71.30p	SI Trade	14:53:56 - 17-Aug-26
Buy*	50	71.30p	SI Trade	14:53:30 - 17-Aug-26
Buy*	918	71.20p	Automatic Execution	14:53:25 - 17-Aug-26
Buy*	4,698	71.20p	Automatic Execution	14:53:16 - 17-Aug-26
Buy*	2,421	71.20p	Automatic Execution	14:53:16 - 17-Aug-26
Buy*	3,816	71.20p	Automatic Execution	14:53:16 - 17-Aug-26
Sell*	1,229	71.15p	SI Trade	14:53:14 - 17-Aug-26
Buy*	2	71.20p	SI Trade	14:52:08 - 17-Aug-26
Sell*	5,925	71.15p	Automatic Execution	14:52:02 - 17-Aug-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	72.00	72.00	70.40	71.50	18,624,529
13th Aug 2026 (Thu)	71.05	71.65	70.55	71.65	11,851,031
12th Aug 2026 (Wed)	71.80	71.90	70.45	71.40	12,842,324
11th Aug 2026 (Tue)	73.00	73.00	70.90	70.90	11,970,295
10th Aug 2026 (Mon)	73.10	73.10	71.45	71.80	11,009,437
7th Aug 2026 (Fri)	73.10	73.95	72.95	73.00	7,988,074
6th Aug 2026 (Thu)	73.00	73.50	72.25	73.25	9,792,359
5th Aug 2026 (Wed)	73.75	73.95	72.00	72.00	27,125,116
4th Aug 2026 (Tue)	73.35	74.45	72.80	73.35	11,817,923
3rd Aug 2026 (Mon)	74.55	75.25	72.85	73.15	10,966,326
31st Jul 2026 (Fri)	74.60	76.40	74.15	74.25	14,535,446
30th Jul 2026 (Thu)	75.55	75.90	74.50	75.30	7,671,052
29th Jul 2026 (Wed)	76.00	76.40	74.75	75.90	7,016,120
28th Jul 2026 (Tue)	74.15	75.65	74.15	75.65	6,756,711
27th Jul 2026 (Mon)	73.65	75.30	73.55	74.60	11,301,508
24th Jul 2026 (Fri)	73.75	73.75	72.30	73.05	6,411,111
23rd Jul 2026 (Thu)	73.75	73.95	72.15	72.70	5,772,255
22nd Jul 2026 (Wed)	74.25	74.50	72.80	74.05	22,044,674
21st Jul 2026 (Tue)	73.00	74.80	72.30	74.10	13,252,342
20th Jul 2026 (Mon)	73.80	73.80	72.70	73.25	8,628,967
17th Jul 2026 (Fri)	72.20	73.75	72.20	73.10	9,777,357

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
10th Aug 2026 10:31 am	RNS	Transaction in Own Shares
5th Aug 2026 12:12 pm	RNS	Results of Consent Solicitation - 2032 Notes
3rd Aug 2026 12:43 pm	RNS	CORRECTION: Transaction in Own Shares
3rd Aug 2026 10:02 am	RNS	Transaction in Own Shares
31st Jul 2026 7:10 am	RNS	ITV plc Share Repurchase Programme
31st Jul 2026 7:00 am	RNS	ITV plc Interim Results to 30 June 2026
27th Jul 2026 9:30 am	RNS	Postponement of Meeting - Notes 2032
6th Jul 2026 7:05 am	RNS	Substitution of Rating Agency - 2026 & 2032 Notes
6th Jul 2026 7:00 am	RNS	SALE OF ITV M&E BUSINESS TO SKY
16th Jun 2026 7:10 am	RNS	Directorate change

See more ITV regulatory news

FTSE 100 Latest

Value10,739.61

Change-10.50