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 77.90p on 14-05-2026 at 07:54:31
Change 0.20p 0.26%
Buy 78.05p
Sell 77.90p
Last Trade: Buy 63.00 at 78.05p
Day's Volume: 961,345
Last Close: 77.70p
Open: 77.80p
ISIN: GB0033986497
Day's Range 75.95p - 78.45p
52wk Range: 65.95p - 88.30p
Market Capitalisation: £2.91b
VWAP: 77.11172p
Shares in Issue: 3.74b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 63 78.05p SI Trade
08:54:29 - 14-May-26
Buy* 4,091 77.90p Automatic Execution
08:54:27 - 14-May-26
Buy* 5,300 77.90p Automatic Execution
08:54:27 - 14-May-26
Buy* 2,000 77.85p Automatic Execution
08:54:27 - 14-May-26
Buy* 1,830 77.85p Automatic Execution
08:54:27 - 14-May-26
Buy* 1,830 77.85p Automatic Execution
08:54:27 - 14-May-26
Buy* 1,535 77.80p Automatic Execution
08:54:11 - 14-May-26
Sell* 2,057 77.80p Automatic Execution
08:54:11 - 14-May-26
Sell* 1 77.80p SI Trade
08:54:10 - 14-May-26
Sell* 278 77.85p Automatic Execution
08:54:10 - 14-May-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
13th May 2026 (Wed) 81.30 81.30 77.05 77.70 8,435,270
12th May 2026 (Tue) 78.00 80.10 78.00 78.90 10,289,543
11th May 2026 (Mon) 80.95 81.80 79.95 79.95 4,837,508
8th May 2026 (Fri) 81.10 82.10 80.70 81.00 4,716,707
7th May 2026 (Thu) 81.75 82.00 80.85 81.60 6,958,494
6th May 2026 (Wed) 81.00 82.40 80.25 81.30 7,364,617
5th May 2026 (Tue) 81.10 81.80 79.75 80.30 5,570,492
4th May 2026 (Mon) 81.00 81.00 81.00 81.00 0
1st May 2026 (Fri) 78.05 81.00 78.05 81.00 2,983,710
30th Apr 2026 (Thu) 80.50 80.50 77.75 80.00 19,807,582
29th Apr 2026 (Wed) 79.35 79.65 78.65 78.80 4,584,809
28th Apr 2026 (Tue) 80.70 81.00 79.50 79.50 19,112,964
27th Apr 2026 (Mon) 80.75 80.90 79.75 80.90 17,342,744
24th Apr 2026 (Fri) 79.55 81.80 79.55 80.25 8,664,218
23rd Apr 2026 (Thu) 81.65 82.10 81.25 82.10 6,281,088
22nd Apr 2026 (Wed) 82.20 82.25 81.10 82.00 12,028,977
21st Apr 2026 (Tue) 81.45 82.10 81.15 81.95 7,735,460
20th Apr 2026 (Mon) 81.35 82.00 80.75 81.00 7,059,766
17th Apr 2026 (Fri) 80.15 82.05 79.65 82.05 8,505,138
16th Apr 2026 (Thu) 79.20 80.55 78.90 79.95 3,784,189
15th Apr 2026 (Wed) 77.25 78.70 77.25 78.70 11,184,286
14th Apr 2026 (Tue) 78.75 78.75 77.00 78.20 6,325,972
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
7th May 2026 4:00 pm RNS Result of AGM
1st Apr 2026 2:30 pm RNS Director/PDMR Shareholding
1st Apr 2026 2:30 pm RNS Director/PDMR Shareholding
24th Mar 2026 9:00 am RNS Holding(s) in Company
23rd Mar 2026 10:02 am RNS Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm RNS Holding(s) in Company
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
See more ITV regulatory news

ITV (ITV) Share News

UK earnings, trading statements calendar - next 7 days

7th May 2026 14:14

Read More

UK shareholder meetings calendar - next 7 days

30th Apr 2026 14:23

Read More

IN BRIEF: Experian names BT Chair Adam Crozier as own new chair

21st Apr 2026 09:16

Experian PLC - Dublin-based consumer credit checker - Hires Adam Crozier as an independent non-executive director and chair designate. Crozier, the former chief executive of television broadcaster ITV PLC and current chair of telecommunications provider BT Group PLC, will join the Experian board on May 12 and replace Mike Rogers as chair at the Experian annual general meeting on July 22. Rogers will leave the board, having served for nine years, including seven as chair. Experian had announced Rogers's departure back in January. The company continues to be led by Brian Cassin as CEO. The search for a new chair was led by Alison Brittain, the former CEO of Whitbread PLC, as senior independent director. Read More

WINNERS & LOSERS: ME Group rises on Asda deal; BP tracks oil higher

9th Apr 2026 09:25

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Thursday. Read More

UK dividends calendar - next 7 days

2nd Apr 2026 12:07

Read More

See more ITV news
FTSE 100 Latest
Value10,326.61
Change1.26

Login to your account

Forgot Password?

Not Registered