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	81.90p on 08-08-2025 at 08:40:32
Change	0.20p 0.24%
Buy	81.95p
Sell	81.85p

Last Trade:	Sell 1,171.00 at 81.8625p
Day's Volume:	400,869
Last Close:	81.70p
Open:	83.30p
ISIN:	GB0033986497

Day's Range	81.80p - 83.30p
52wk Range:	61.30p - 88.30p
Market Capitalisation:	£3.06b
VWAP:	82.04142p
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*	1,171	81.8625p	Ordinary	09:40:31 - 08-Aug-25
Sell*	1,300	81.90p	SI Trade	09:40:30 - 08-Aug-25
Buy*	280	81.90p	Automatic Execution	09:40:30 - 08-Aug-25
Buy*	51	81.90p	Automatic Execution	09:40:30 - 08-Aug-25
Buy*	218	81.90p	Automatic Execution	09:40:30 - 08-Aug-25
Sell*	12	81.804p	Ordinary	09:40:22 - 08-Aug-25
Sell*	12,547	81.8317p	Ordinary	09:35:40 - 08-Aug-25
Sell*	2,128	81.84p	Ordinary	09:35:16 - 08-Aug-25
Sell*	1,427	81.85p	Automatic Execution	09:33:05 - 08-Aug-25
Sell*	242	81.85p	Automatic Execution	09:33:05 - 08-Aug-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	80.00	81.70	80.00	81.70	3,952,657
6th Aug 2025 (Wed)	81.00	81.10	80.25	80.90	6,095,921
5th Aug 2025 (Tue)	80.00	80.90	80.00	80.40	6,584,393
4th Aug 2025 (Mon)	81.05	81.35	80.00	80.45	7,567,779
1st Aug 2025 (Fri)	82.00	82.45	81.40	81.75	4,349,137
31st Jul 2025 (Thu)	81.40	82.95	81.40	82.30	7,535,445
30th Jul 2025 (Wed)	82.50	82.50	80.95	81.95	5,579,552
29th Jul 2025 (Tue)	84.00	84.00	82.25	82.45	7,313,124
28th Jul 2025 (Mon)	85.60	85.95	81.80	82.55	10,033,854
25th Jul 2025 (Fri)	88.30	88.30	84.50	85.70	14,720,383
24th Jul 2025 (Thu)	82.50	88.25	80.35	87.80	26,039,043
23rd Jul 2025 (Wed)	78.40	78.85	77.25	77.50	5,619,208
22nd Jul 2025 (Tue)	78.40	79.65	77.40	78.00	5,753,504
21st Jul 2025 (Mon)	81.20	81.20	79.40	79.60	3,786,478
18th Jul 2025 (Fri)	80.15	80.30	79.65	79.65	4,583,240
17th Jul 2025 (Thu)	78.95	80.05	78.55	79.70	4,299,556
16th Jul 2025 (Wed)	78.80	80.85	78.80	79.55	3,230,005
15th Jul 2025 (Tue)	79.35	80.45	78.90	79.45	5,510,547
14th Jul 2025 (Mon)	78.40	80.00	78.40	79.20	4,832,948
11th Jul 2025 (Fri)	80.35	80.35	79.05	79.20	5,909,431
10th Jul 2025 (Thu)	80.30	81.00	79.20	79.95	5,685,388
9th Jul 2025 (Wed)	81.10	81.75	79.00	79.40	12,006,299
8th Jul 2025 (Tue)	81.85	82.20	80.90	81.80	23,713,481

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025
17th Jul 2025 7:10 am	RNS	Directorate Change
15th May 2025 7:00 am	RNS	ITV plc Q1 Trading Update
13th May 2025 4:10 pm	RNS	Result of AGM
1st May 2025 1:00 pm	RNS	Total Voting Rights
8th Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
4th Apr 2025 5:50 pm	RNS	Transaction in Own Shares
2nd Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 12:00 pm	RNS	Total Voting Rights
31st Mar 2025 3:00 pm	RNS	Director/PDMR Shareholding

See more ITV regulatory news

FTSE 100 Latest

Value9,104.45

Change3.68