Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price

Price 80.50p on 13-02-2026 at 19:10:07
Change -0.50p -0.62%
Buy 80.70p
Sell 80.45p
Last Trade: Sell 253,078.00 at 80.49482p
Day's Volume: 4,269,313
Last Close: 80.50p
Open: 81.20p
ISIN: GB0033986497
Day's Range 79.60p - 81.55p
52wk Range: 63.85p - 88.30p
Market Capitalisation: £3.01b
VWAP: 80.4644p
Shares in Issue: 3.73b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 253,078 80.49482p Negotiated Trade
16:40:01 - 13-Feb-26
Sell* 163,998 80.49482p Negotiated Trade
16:40:01 - 13-Feb-26
Sell* 27,380 80.49482p Negotiated Trade
16:40:01 - 13-Feb-26
Unknown* -444,456 80.49482p Correction
Negotiated Trade
16:40:01 - 13-Feb-26
Sell* 8,020 80.50p SI Trade
16:35:18 - 13-Feb-26
Sell* 20,875 80.50p SI Trade
16:35:18 - 13-Feb-26
Sell* 9,442 80.50p SI Trade
16:35:18 - 13-Feb-26
Sell* 7,473 80.50p SI Trade
16:35:18 - 13-Feb-26
Sell* 9,398 80.50p SI Trade
16:35:18 - 13-Feb-26
Sell* 30,959 80.50p SI Trade
16:35:18 - 13-Feb-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Feb 2026 (Fri) 81.20 81.55 79.60 80.50 4,269,313
12th Feb 2026 (Thu) 82.35 83.05 81.00 81.00 7,548,054
11th Feb 2026 (Wed) 84.60 84.60 81.30 81.90 6,436,408
10th Feb 2026 (Tue) 84.00 84.40 83.50 83.75 5,825,008
9th Feb 2026 (Mon) 84.80 85.00 82.50 83.75 3,105,321
6th Feb 2026 (Fri) 82.90 84.05 81.60 83.70 8,859,401
5th Feb 2026 (Thu) 83.10 83.10 81.65 82.85 5,234,535
4th Feb 2026 (Wed) 81.70 83.65 81.10 82.65 8,006,414
3rd Feb 2026 (Tue) 84.55 84.55 80.80 81.70 14,256,015
2nd Feb 2026 (Mon) 81.00 83.50 80.60 83.50 14,365,489
30th Jan 2026 (Fri) 80.65 81.75 79.85 81.25 9,344,016
29th Jan 2026 (Thu) 82.15 82.15 80.40 80.40 5,765,464
28th Jan 2026 (Wed) 82.35 82.40 81.50 81.80 17,348,205
27th Jan 2026 (Tue) 82.50 82.90 81.40 82.75 7,168,968
26th Jan 2026 (Mon) 82.00 82.00 81.35 81.95 3,475,683
23rd Jan 2026 (Fri) 80.50 81.45 80.25 81.45 4,777,143
22nd Jan 2026 (Thu) 80.00 80.75 78.70 80.75 11,472,472
21st Jan 2026 (Wed) 79.90 80.25 78.70 79.25 13,885,509
20th Jan 2026 (Tue) 79.55 80.25 78.60 79.95 5,281,429
19th Jan 2026 (Mon) 80.30 80.30 79.05 79.40 4,710,749
16th Jan 2026 (Fri) 82.50 82.50 80.35 80.70 4,159,433
15th Jan 2026 (Thu) 79.55 81.20 79.40 81.20 5,331,280
14th Jan 2026 (Wed) 80.55 81.20 78.95 79.55 4,704,496
13th Jan 2026 (Tue) 81.20 81.25 80.15 80.75 8,794,177
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
5th Feb 2026 3:30 pm RNS Holding(s) in Company
21st Jan 2026 2:00 pm RNS Directorate change
2nd Jan 2026 2:30 pm RNS Total Voting Rights
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
See more ITV regulatory news

ITV (ITV) Share News

LONDON BROKER RATINGS: Jefferies cuts BAE; Citi raises Anglo American

2nd Feb 2026 10:14

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON BROKER RATINGS: BofA raises LondonMetric; Deutsche cuts easyJet

15th Jan 2026 10:23

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

ITV invests up to GBP3m in Joe Wicks fitness app

31st Dec 2025 11:40

(Alliance News) - Broadcasting giant ITV PLC has agreed to invest up to GBP3 million into The Body Coach app created by TV star and fitness coach Joe Wicks. Read More

LONDON BROKER RATINGS: Berenberg ups miners; UBS ups Phoenix, cuts M&G

17th Dec 2025 09:19

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON BROKER RATINGS: Deutsche Bank cuts Kingfisher; BofA raises HSBC

10th Dec 2025 10:11

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

See more ITV news
FTSE 100 Latest
Value10,446.35
Change43.91

Login to your account

Forgot Password?

Not Registered