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	84.25p on 06-03-2026 at 19:40:07
Change	5.75p 7.32%
Buy	83.40p
Sell	83.05p

Last Trade:	Sell 7,608.00 at 84.25p
Day's Volume:	13,448,701
Last Close:	84.25p
Open:	83.00p
ISIN:	GB0033986497

Day's Range	80.85p - 84.85p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.15b
VWAP:	83.66296p
Shares in Issue:	3.73b

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*	7,608	84.25p	Automatic Execution	16:35:38 - 06-Mar-26
Sell*	15,217	84.25p	Automatic Execution	16:35:38 - 06-Mar-26
Buy*	13,513	84.25p	Automatic Execution	16:35:38 - 06-Mar-26
Buy*	15,431	84.25p	Automatic Execution	16:35:38 - 06-Mar-26
Buy*	5,583,344	84.25p	Suspected BUY Trade	16:35:09 - 06-Mar-26
Buy*	149	83.35p	Automatic Execution	16:29:53 - 06-Mar-26
Buy*	1,200	83.30p	Automatic Execution	16:29:53 - 06-Mar-26
Buy*	3,016	83.30p	Automatic Execution	16:29:53 - 06-Mar-26
Buy*	987	83.30p	Automatic Execution	16:29:40 - 06-Mar-26
Buy*	486	83.30p	Automatic Execution	16:29:40 - 06-Mar-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Feb 2026 (Fri)	79.20	80.20	78.50	79.85	11,858,556
26th Feb 2026 (Thu)	78.80	79.05	76.80	79.05	7,307,903
25th Feb 2026 (Wed)	78.95	78.95	77.50	78.60	8,452,148
24th Feb 2026 (Tue)	80.00	80.20	78.85	78.95	9,200,583
23rd Feb 2026 (Mon)	81.35	81.35	79.60	79.60	13,222,147
20th Feb 2026 (Fri)	80.00	80.85	79.70	80.65	6,644,854
19th Feb 2026 (Thu)	80.65	81.40	80.00	80.00	6,854,205
18th Feb 2026 (Wed)	80.15	81.00	79.50	80.60	4,556,060
17th Feb 2026 (Tue)	79.00	80.00	78.95	79.90	3,528,718
16th Feb 2026 (Mon)	82.45	82.45	78.50	78.75	15,645,910
13th Feb 2026 (Fri)	81.20	81.55	79.60	80.50	4,269,313
12th Feb 2026 (Thu)	82.35	83.05	81.00	81.00	7,548,054
11th Feb 2026 (Wed)	84.60	84.60	81.30	81.90	6,436,408
10th Feb 2026 (Tue)	84.00	84.40	83.50	83.75	5,825,008
9th Feb 2026 (Mon)	84.80	85.00	82.50	83.75	3,105,321

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update
23rd Oct 2025 10:30 am	RNS	Holding(s) in Company

See more ITV regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19