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	68.75p on 22-09-2026 at 18:25:11
Change	-0.85p -1.22%
Buy	69.05p
Sell	68.90p

Last Trade:	Sell 16,296.00 at 68.75p
Day's Volume:	9,802,335
Last Close:	68.75p
Open:	70.00p
ISIN:	GB0033986497

Day's Range	68.75p - 70.15p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.53b
VWAP:	69.11445p
Shares in Issue:	3.67b

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
Sell*	16,296	68.75p	Automatic Execution	16:35:07 - 22-Sep-26
Sell*	5,531,142	68.75p	Uncrossing Trade	16:35:06 - 22-Sep-26
Buy*	110	68.90p	Automatic Execution	16:29:50 - 22-Sep-26
Buy*	10	68.90p	SI Trade	16:29:49 - 22-Sep-26
Buy*	2,632	68.90p	Automatic Execution	16:29:34 - 22-Sep-26
Sell*	2,537	68.85p	Automatic Execution	16:29:33 - 22-Sep-26
Sell*	6,139	68.85p	Automatic Execution	16:29:33 - 22-Sep-26
Buy*	4	68.945p	Ordinary	16:29:33 - 22-Sep-26
Sell*	7,310	68.85p	SI Trade	16:29:17 - 22-Sep-26
Buy*	8,913	68.90p	Automatic Execution	16:29:08 - 22-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	70.00	70.15	68.75	68.75	9,802,335
21st Sep 2026 (Mon)	69.55	69.60	68.15	69.60	11,259,441
18th Sep 2026 (Fri)	69.60	70.10	68.95	68.95	31,039,031
17th Sep 2026 (Thu)	70.80	70.80	69.55	69.60	10,958,036
16th Sep 2026 (Wed)	69.45	69.75	68.95	69.75	9,100,099
15th Sep 2026 (Tue)	70.00	70.15	69.05	69.05	12,264,376
14th Sep 2026 (Mon)	70.40	70.85	69.60	70.30	5,110,762
11th Sep 2026 (Fri)	69.35	70.45	69.30	70.45	5,621,301
10th Sep 2026 (Thu)	69.20	70.00	69.05	69.35	7,375,343
9th Sep 2026 (Wed)	69.20	70.45	69.20	70.00	6,299,980
8th Sep 2026 (Tue)	69.95	70.65	69.70	70.45	5,799,922
7th Sep 2026 (Mon)	70.85	70.90	70.00	70.00	3,930,096
4th Sep 2026 (Fri)	71.05	71.25	70.20	71.10	11,656,899
3rd Sep 2026 (Thu)	69.75	71.35	69.75	71.30	9,332,121
2nd Sep 2026 (Wed)	69.90	70.40	69.20	70.25	9,997,567
1st Sep 2026 (Tue)	70.45	71.15	70.00	70.35	10,219,154
31st Aug 2026 (Mon)	71.00	71.00	71.00	71.00	0
28th Aug 2026 (Fri)	71.55	71.75	70.60	71.00	9,409,931
27th Aug 2026 (Thu)	71.85	72.10	71.35	71.35	6,105,279
26th Aug 2026 (Wed)	73.95	73.95	71.75	71.95	5,757,411
25th Aug 2026 (Tue)	71.10	73.20	71.10	72.70	4,496,439
24th Aug 2026 (Mon)	72.20	72.45	71.75	72.20	3,131,360

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
21st Sep 2026 10:04 am	RNS	Transaction in Own Shares
14th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:48 am	RNS	Transaction in Own Shares
7th Sep 2026 12:29 pm	RNS	Transaction in Own Shares
1st Sep 2026 2:00 pm	RNS	Total Voting Rights
1st Sep 2026 10:11 am	RNS	Transaction in Own Shares
24th Aug 2026 3:33 pm	RNS	Transaction in Own Shares
17th Aug 2026 10:28 am	RNS	Transaction in Own Shares
10th Aug 2026 10:31 am	RNS	Transaction in Own Shares
5th Aug 2026 12:12 pm	RNS	Results of Consent Solicitation - 2032 Notes

See more ITV regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68