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	82.05p on 17-04-2026 at 18:30:07
Change	2.10p 2.63%
Buy	81.65p
Sell	81.00p

Last Trade:	Buy 53,513.00 at 81.192p
Day's Volume:	8,505,138
Last Close:	82.05p
Open:	80.15p
ISIN:	GB0033986497

Day's Range	79.65p - 82.05p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£3.07b
VWAP:	81.53217p
Shares in Issue:	3.74b

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*	53,513	81.192p	SI Trade Negotiated Trade	16:47:02 - 17-Apr-26
Buy*	14	82.05p	Automatic Execution	16:38:07 - 17-Apr-26
Buy*	2,734	82.05p	Automatic Execution	16:35:20 - 17-Apr-26
Buy*	24,611	82.05p	Automatic Execution	16:35:20 - 17-Apr-26
Buy*	2,655	82.05p	Automatic Execution	16:35:20 - 17-Apr-26
Buy*	246	82.05p	SI Trade	16:35:09 - 17-Apr-26
Buy*	75,099	82.05p	SI Trade	16:35:09 - 17-Apr-26
Buy*	54,094	82.05p	SI Trade	16:35:09 - 17-Apr-26
Buy*	4,172,831	82.05p	Suspected BUY Trade	16:35:09 - 17-Apr-26
Sell*	3,615	81.55p	Automatic Execution	16:30:00 - 17-Apr-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	76.50	77.45	76.30	77.25	5,650,269
10th Apr 2026 (Fri)	75.55	77.00	75.25	76.90	6,106,838
9th Apr 2026 (Thu)	75.80	76.15	74.30	74.75	8,859,950
8th Apr 2026 (Wed)	79.70	80.80	79.35	79.60	8,173,207
7th Apr 2026 (Tue)	76.45	79.40	76.45	77.75	7,376,503
6th Apr 2026 (Mon)	76.35	76.35	76.35	76.35	0
3rd Apr 2026 (Fri)	76.35	76.35	76.35	76.35	0
2nd Apr 2026 (Thu)	75.80	76.70	75.40	76.35	10,835,231
1st Apr 2026 (Wed)	75.30	76.45	75.10	76.20	6,485,171
31st Mar 2026 (Tue)	74.50	75.85	74.35	75.05	13,366,428
30th Mar 2026 (Mon)	75.00	75.40	74.20	74.45	12,094,438
27th Mar 2026 (Fri)	76.60	77.40	75.05	75.40	9,686,563
26th Mar 2026 (Thu)	77.10	77.85	76.45	76.75	6,536,042
25th Mar 2026 (Wed)	77.00	77.95	76.20	77.10	7,658,094
24th Mar 2026 (Tue)	76.85	77.70	76.40	76.90	7,692,236
23rd Mar 2026 (Mon)	76.35	77.65	74.70	76.45	7,832,566
20th Mar 2026 (Fri)	79.90	79.90	77.70	77.90	156,786,748
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights

See more ITV regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64