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	77.15p on 23-03-2026 at 11:16:12
Change	-0.75p -0.96%
Buy	77.45p
Sell	77.15p

Last Trade:	Sell 360.00 at 77.15p
Day's Volume:	2,084,633
Last Close:	77.90p
Open:	76.35p
ISIN:	GB0033986497

Day's Range	74.70p - 77.15p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.88b
VWAP:	75.38587p
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*	360	77.15p	Automatic Execution	11:13:39 - 23-Mar-26
Sell*	417	77.15p	Automatic Execution	11:13:27 - 23-Mar-26
Buy*	985	76.60p	Automatic Execution	11:08:42 - 23-Mar-26
Buy*	180	76.60p	Automatic Execution	11:08:42 - 23-Mar-26
Buy*	2,174	76.45p	Automatic Execution	11:08:41 - 23-Mar-26
Buy*	2,587	76.45p	Automatic Execution	11:08:41 - 23-Mar-26
Buy*	3,900	76.45p	Automatic Execution	11:08:41 - 23-Mar-26
Buy*	180	76.45p	Automatic Execution	11:08:41 - 23-Mar-26
Sell*	13,113	76.2573p	Ordinary	11:07:47 - 23-Mar-26
Buy*	130	76.45p	SI Trade	11:07:22 - 23-Mar-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Mar 2026 (Mon)	76.35	77.15	74.70	77.90	2,084,633
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
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update

See more ITV regulatory news

FTSE 100 Latest

Value9,955.94

Change37.61