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	64.45p on 22-10-2026 at 12:50:50
Change	0.05p 0.08%
Buy	64.50p
Sell	64.45p

Last Trade:	Buy 1,382.00 at 64.4798p
Day's Volume:	1,903,049
Last Close:	64.40p
Open:	64.00p
ISIN:	GB0033986497

Day's Range	63.80p - 64.45p
52wk Range:	61.50p - 87.35p
Market Capitalisation:	£2.35b
VWAP:	64.14444p
Shares in Issue:	3.65b

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*	1,382	64.4798p	Ordinary	13:50:49 - 22-Oct-26
Buy*	14,976	64.45p	Automatic Execution	13:46:44 - 22-Oct-26
Buy*	5,433	64.4095p	Ordinary	13:44:06 - 22-Oct-26
Buy*	1,583	64.40p	Automatic Execution	13:43:50 - 22-Oct-26
Buy*	4,084	64.40p	Automatic Execution	13:43:50 - 22-Oct-26
Buy*	383	64.40p	Automatic Execution	13:43:50 - 22-Oct-26
Sell*	472	64.40p	Automatic Execution	13:42:44 - 22-Oct-26
Buy*	5,763	64.40p	Automatic Execution	13:42:44 - 22-Oct-26
Buy*	5,763	64.40p	Automatic Execution	13:42:44 - 22-Oct-26
Buy*	8,587	64.40p	Automatic Execution	13:42:44 - 22-Oct-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Oct 2026 (Fri)	66.50	67.75	66.50	66.75	10,102,210
1st Oct 2026 (Thu)	67.25	68.25	66.50	66.50	9,395,912
30th Sep 2026 (Wed)	67.90	68.10	67.00	67.75	22,442,065
29th Sep 2026 (Tue)	68.00	68.50	67.55	67.95	6,993,731
28th Sep 2026 (Mon)	68.45	69.25	68.00	68.00	6,007,139
25th Sep 2026 (Fri)	67.70	68.85	67.65	68.55	5,043,573
24th Sep 2026 (Thu)	67.60	69.05	67.60	68.05	6,749,475
23rd Sep 2026 (Wed)	70.00	70.00	67.70	67.90	8,529,542
22nd Sep 2026 (Tue)	70.00	70.15	68.75	68.75	9,802,335

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
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

See more ITV regulatory news

FTSE 100 Latest

Value10,742.80

Change-10.08