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	79.25p on 19-03-2026 at 19:40:07
Change	-1.25p -1.55%
Buy	79.15p
Sell	79.05p

Last Trade:	Unknown 50,000.00 at 79.25p
Day's Volume:	14,158,911
Last Close:	79.25p
Open:	81.00p
ISIN:	GB0033986497

Day's Range	78.40p - 81.00p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.96b
VWAP:	79.33855p
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
Unknown*	50,000	79.25p	OTC Trade	17:06:02 - 19-Mar-26
Sell*	1,617	79.25p	SI Trade Suspected SELL Trade	16:48:29 - 19-Mar-26
Sell*	327,060	79.23p	SI Trade Suspected SELL Trade	16:47:09 - 19-Mar-26
Sell*	9,346,624	79.25p	Uncrossing Trade	16:35:28 - 19-Mar-26
Buy*	1	79.15p	SI Trade	16:29:45 - 19-Mar-26
Buy*	201	79.143p	Ordinary	16:29:27 - 19-Mar-26
Buy*	1	79.15p	Ordinary	16:29:26 - 19-Mar-26
Buy*	1,795	79.10p	SI Trade	16:29:21 - 19-Mar-26
Buy*	70	79.20p	Automatic Execution	16:29:00 - 19-Mar-26
Buy*	178	79.2018p	Ordinary	16:28:42 - 19-Mar-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	81.00	81.00	78.40	79.25	14,158,911
18th Mar 2026 (Wed)	83.60	83.60	79.50	80.50	39,366,873
17th Mar 2026 (Tue)	82.05	83.75	82.05	82.90	11,072,674
16th Mar 2026 (Mon)	83.35	84.00	82.60	82.95	10,219,284
13th Mar 2026 (Fri)	82.35	84.15	81.35	83.40	16,440,631
12th Mar 2026 (Thu)	82.40	83.80	81.70	82.20	14,167,826
11th Mar 2026 (Wed)	83.10	84.00	81.95	82.50	6,810,501
10th Mar 2026 (Tue)	86.20	86.95	82.25	82.25	12,929,382
9th Mar 2026 (Mon)	85.20	87.35	83.75	85.20	14,405,154
6th Mar 2026 (Fri)	83.00	84.85	80.85	84.25	13,448,701
5th Mar 2026 (Thu)	78.40	81.35	76.65	78.50	13,187,813
4th Mar 2026 (Wed)	76.20	77.65	75.70	77.65	7,692,069
3rd Mar 2026 (Tue)	80.45	80.45	76.00	76.50	5,548,706
2nd Mar 2026 (Mon)	79.35	80.55	77.85	78.20	5,579,323
27th Feb 2026 (Fri)	79.20	80.20	78.50	79.85	11,858,556
26th Feb 2026 (Thu)	78.80	79.05	76.80	79.05	7,307,903
25th Feb 2026 (Wed)	78.95	78.95	77.50	78.60	8,452,148
24th Feb 2026 (Tue)	80.00	80.20	78.85	78.95	9,200,583
23rd Feb 2026 (Mon)	81.35	81.35	79.60	79.60	13,222,147
20th Feb 2026 (Fri)	80.00	80.85	79.70	80.65	6,644,854

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
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

See more ITV regulatory news

FTSE 100 Latest

Value10,063.50

Change-241.79