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	71.85p on 21-08-2026 at 18:25:08
Change	0.05p 0.07%
Buy	71.95p
Sell	71.85p

Last Trade:	Sell 1,305,211.00 at 71.85p
Day's Volume:	2,895,351
Last Close:	71.85p
Open:	71.00p
ISIN:	GB0033986497

Day's Range	71.00p - 72.00p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.66b
VWAP:	71.78801p
Shares in Issue:	3.70b

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*	1,305,211	71.85p	Uncrossing Trade	16:35:09 - 21-Aug-26
Sell*	1,392	71.90p	SI Trade	16:29:50 - 21-Aug-26
Buy*	1,384	71.90p	Automatic Execution	16:29:33 - 21-Aug-26
Buy*	2,228	71.90p	Automatic Execution	16:29:33 - 21-Aug-26
Buy*	3,935	71.90p	Automatic Execution	16:29:33 - 21-Aug-26
Buy*	45	71.90p	Automatic Execution	16:29:33 - 21-Aug-26
Sell*	1,476	71.85p	Automatic Execution	16:29:33 - 21-Aug-26
Sell*	769	71.85p	Automatic Execution	16:29:33 - 21-Aug-26
Sell*	6,263	71.85p	Automatic Execution	16:29:33 - 21-Aug-26
Sell*	3,935	71.85p	Automatic Execution	16:29:33 - 21-Aug-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	71.00	72.25	71.00	71.80	4,198,711
19th Aug 2026 (Wed)	70.60	72.45	70.60	72.35	4,569,144
18th Aug 2026 (Tue)	71.95	72.20	70.85	71.50	22,247,611
17th Aug 2026 (Mon)	71.95	71.95	70.60	71.05	7,339,433
14th Aug 2026 (Fri)	72.00	72.00	70.40	71.50	18,624,529
13th Aug 2026 (Thu)	71.05	71.65	70.55	71.65	11,851,031
12th Aug 2026 (Wed)	71.80	71.90	70.45	71.40	12,842,324
11th Aug 2026 (Tue)	73.00	73.00	70.90	70.90	11,970,295
10th Aug 2026 (Mon)	73.10	73.10	71.45	71.80	11,009,437
7th Aug 2026 (Fri)	73.10	73.95	72.95	73.00	7,988,074
6th Aug 2026 (Thu)	73.00	73.50	72.25	73.25	9,792,359
5th Aug 2026 (Wed)	73.75	73.95	72.00	72.00	27,125,116
4th Aug 2026 (Tue)	73.35	74.45	72.80	73.35	11,817,923
3rd Aug 2026 (Mon)	74.55	75.25	72.85	73.15	10,966,326
31st Jul 2026 (Fri)	74.60	76.40	74.15	74.25	14,535,446
30th Jul 2026 (Thu)	75.55	75.90	74.50	75.30	7,671,052
29th Jul 2026 (Wed)	76.00	76.40	74.75	75.90	7,016,120
28th Jul 2026 (Tue)	74.15	75.65	74.15	75.65	6,756,711
27th Jul 2026 (Mon)	73.65	75.30	73.55	74.60	11,301,508
24th Jul 2026 (Fri)	73.75	73.75	72.30	73.05	6,411,111
23rd Jul 2026 (Thu)	73.75	73.95	72.15	72.70	5,772,255
22nd Jul 2026 (Wed)	74.25	74.50	72.80	74.05	22,044,674
21st Jul 2026 (Tue)	73.00	74.80	72.30	74.10	13,252,342

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
3rd Aug 2026 12:43 pm	RNS	CORRECTION: Transaction in Own Shares
3rd Aug 2026 10:02 am	RNS	Transaction in Own Shares
31st Jul 2026 7:10 am	RNS	ITV plc Share Repurchase Programme
31st Jul 2026 7:00 am	RNS	ITV plc Interim Results to 30 June 2026
27th Jul 2026 9:30 am	RNS	Postponement of Meeting - Notes 2032
6th Jul 2026 7:05 am	RNS	Substitution of Rating Agency - 2026 & 2032 Notes
6th Jul 2026 7:00 am	RNS	SALE OF ITV M&E BUSINESS TO SKY

See more ITV regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40