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	77.05p on 13-04-2026 at 11:11:27
Change	0.15p 0.2%
Buy	77.05p
Sell	76.95p

Last Trade:	Unknown 4,000.00 at 77.00p
Day's Volume:	969,191
Last Close:	76.90p
Open:	76.50p
ISIN:	GB0033986497

Day's Range	76.30p - 77.05p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£2.88b
VWAP:	76.72638p
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
Unknown*	4,000	77.00p	Ordinary	12:11:26 - 13-Apr-26
Sell*	500	76.9999p	Ordinary	12:09:27 - 13-Apr-26
Buy*	500	77.05p	Ordinary	12:05:17 - 13-Apr-26
Buy*	3,765	77.05p	Automatic Execution	12:05:17 - 13-Apr-26
Sell*	436	76.95p	SI Trade	12:04:01 - 13-Apr-26
Buy*	639	77.00p	Automatic Execution	12:03:24 - 13-Apr-26
Buy*	2,160	77.00p	Automatic Execution	12:03:24 - 13-Apr-26
Buy*	1,292	77.00p	SI Trade	12:01:08 - 13-Apr-26
Unknown*	454	76.90p	OTC Trade	11:57:52 - 13-Apr-26
Buy*	895	76.90p	Automatic Execution	11:57:00 - 13-Apr-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	75.55	77.00	75.25	76.90	6,106,838
9th Apr 2026 (Thu)	75.80	76.15	74.30	74.75	8,859,950
8th Apr 2026 (Wed)	79.70	80.80	79.35	79.60	8,173,207
7th Apr 2026 (Tue)	76.45	79.40	76.45	77.75	7,376,503
6th Apr 2026 (Mon)	76.35	76.35	76.35	76.35	0
3rd Apr 2026 (Fri)	76.35	76.35	76.35	76.35	0
2nd Apr 2026 (Thu)	75.80	76.70	75.40	76.35	10,835,231
1st Apr 2026 (Wed)	75.30	76.45	75.10	76.20	6,485,171
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
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

See more ITV regulatory news

FTSE 100 Latest

Value10,563.62

Change-36.91