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	65.95p on 04-11-2026 at 10:03:50
Change	0.95p 1.46%
Buy	66.00p
Sell	65.90p

Last Trade:	Buy 75.00 at 66.00p
Day's Volume:	482,955
Last Close:	65.00p
Open:	65.15p
ISIN:	GB0033986497

Day's Range	65.00p - 66.00p
52wk Range:	61.50p - 87.35p
Market Capitalisation:	£2.39b
VWAP:	65.6408p
Shares in Issue:	3.63b

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*	75	66.00p	SI Trade	10:03:50 - 04-Nov-26
Sell*	175	65.90p	SI Trade	10:03:50 - 04-Nov-26
Buy*	30	66.00p	SI Trade	10:03:50 - 04-Nov-26
Unknown*	6	66.00p	OTC Trade	10:03:11 - 04-Nov-26
Buy*	7	66.00p	SI Trade	10:03:11 - 04-Nov-26
Unknown*	2,814	65.95p	Ordinary	10:02:25 - 04-Nov-26
Unknown*	7,000	65.95p	SI Trade	10:02:09 - 04-Nov-26
Sell*	7,000	65.948p	Ordinary	10:01:13 - 04-Nov-26
Sell*	13	65.95p	Automatic Execution	09:58:51 - 04-Nov-26
Buy*	59	66.00p	Automatic Execution	09:57:51 - 04-Nov-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	65.15	66.00	65.00	65.00	482,955
3rd Nov 2026 (Tue)	65.55	65.60	64.35	65.00	7,851,274
2nd Nov 2026 (Mon)	65.00	66.15	64.40	65.90	5,465,492
30th Oct 2026 (Fri)	64.80	65.55	64.05	64.65	6,232,026
29th Oct 2026 (Thu)	65.70	65.70	64.50	64.85	16,638,895
28th Oct 2026 (Wed)	64.60	64.90	63.95	64.60	4,581,919
27th Oct 2026 (Tue)	64.00	64.85	64.00	64.60	4,228,690
26th Oct 2026 (Mon)	65.70	65.70	64.10	64.30	5,784,478
23rd Oct 2026 (Fri)	63.50	64.90	63.50	64.30	9,509,787
22nd Oct 2026 (Thu)	64.00	64.95	63.80	64.95	11,106,433
21st Oct 2026 (Wed)	64.50	65.05	64.40	64.40	11,662,958
20th Oct 2026 (Tue)	64.90	65.65	64.75	64.80	9,105,503
19th Oct 2026 (Mon)	66.00	66.30	64.10	65.15	8,533,740
16th Oct 2026 (Fri)	64.20	66.80	64.20	66.30	13,673,424
15th Oct 2026 (Thu)	65.00	65.70	61.50	64.45	16,925,853
14th Oct 2026 (Wed)	68.00	68.00	66.15	66.45	10,432,676
13th Oct 2026 (Tue)	66.30	67.00	65.65	66.65	7,233,340
12th Oct 2026 (Mon)	66.70	67.00	65.85	66.25	6,209,892
9th Oct 2026 (Fri)	67.30	68.10	66.45	66.45	8,129,357
8th Oct 2026 (Thu)	66.00	67.10	65.90	66.60	7,673,808
7th Oct 2026 (Wed)	66.90	67.10	65.75	65.75	10,843,233
6th Oct 2026 (Tue)	66.75	67.35	66.55	67.05	8,749,680
5th Oct 2026 (Mon)	67.10	67.10	66.15	66.40	7,083,591

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
2nd Nov 2026 3:35 pm	RNS	Total Voting Rights
2nd Nov 2026 11:31 am	RNS	Transaction in Own Shares
28th Oct 2026 10:30 am	RNS	Holding(s) in Company
26th Oct 2026 9:12 am	RNS	Transaction in Own Shares
19th Oct 2026 10:05 am	RNS	Transaction in Own Shares
12th Oct 2026 9:19 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 10:07 am	RNS	Transaction in Own Shares
1st Oct 2026 2:00 pm	RNS	Total Voting Rights
28th Sep 2026 10:45 am	RNS	Transaction in Own Shares

See more ITV regulatory news

FTSE 100 Latest

Value10,722.93

Change84.50