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	75.70p on 01-04-2026 at 12:59:05
Change	0.65p 0.87%
Buy	75.80p
Sell	75.65p

Last Trade:	Buy 619.00 at 75.70p
Day's Volume:	1,498,896
Last Close:	75.05p
Open:	75.30p
ISIN:	GB0033986497

Day's Range	75.10p - 76.45p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.83b
VWAP:	75.69449p
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*	619	75.70p	Automatic Execution	13:59:05 - 01-Apr-26
Buy*	497	75.70p	Automatic Execution	13:59:00 - 01-Apr-26
Buy*	996	75.70p	Automatic Execution	13:59:00 - 01-Apr-26
Buy*	1,225	75.6277p	Ordinary	13:58:48 - 01-Apr-26
Sell*	1	75.55p	SI Trade	13:58:45 - 01-Apr-26
Buy*	52	75.70p	SI Trade	13:58:40 - 01-Apr-26
Unknown*	48	75.70p	OTC Trade	13:58:40 - 01-Apr-26
Sell*	1,500	75.65p	Automatic Execution	13:55:39 - 01-Apr-26
Buy*	45	75.65p	Automatic Execution	13:55:39 - 01-Apr-26
Buy*	700	75.65p	Automatic Execution	13:55:39 - 01-Apr-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Mar 2026 (Tue)	82.05	83.75	82.05	82.90	11,072,674
16th Mar 2026 (Mon)	83.35	84.00	82.60	82.95	10,219,284
13th Mar 2026 (Fri)	82.35	84.15	81.35	83.40	16,440,631
12th Mar 2026 (Thu)	82.40	83.80	81.70	82.20	14,167,826
11th Mar 2026 (Wed)	83.10	84.00	81.95	82.50	6,810,501
10th Mar 2026 (Tue)	86.20	86.95	82.25	82.25	12,929,382
9th Mar 2026 (Mon)	85.20	87.35	83.75	85.20	14,405,154
6th Mar 2026 (Fri)	83.00	84.85	80.85	84.25	13,448,701
5th Mar 2026 (Thu)	78.40	81.35	76.65	78.50	13,187,813
4th Mar 2026 (Wed)	76.20	77.65	75.70	77.65	7,692,069
3rd Mar 2026 (Tue)	80.45	80.45	76.00	76.50	5,548,706
2nd Mar 2026 (Mon)	79.35	80.55	77.85	78.20	5,579,323

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares

See more ITV regulatory news

FTSE 100 Latest

Value10,339.84

Change163.39