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	80.10p on 17-09-2025 at 18:35:10
Change	-1.95p -2.38%
Buy	80.05p
Sell	78.95p

Last Trade:	Unknown 35,834.00 at 80.10p
Day's Volume:	11,215,230
Last Close:	80.10p
Open:	81.90p
ISIN:	GB0033986497

Day's Range	76.60p - 82.35p
52wk Range:	61.30p - 88.30p
Market Capitalisation:	£2.99b
VWAP:	80.02358p
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
Unknown*	35,834	80.10p	OTC Trade	16:35:10 - 17-Sep-25
Unknown*	250,000	80.10p	OTC Trade	16:35:10 - 17-Sep-25
Sell*	4,269,314	80.10p	Uncrossing Trade	16:35:10 - 17-Sep-25
Sell*	5,882	79.97p	SI Trade	16:29:56 - 17-Sep-25
Sell*	13,760	80.00p	SI Trade	16:29:42 - 17-Sep-25
Buy*	197	80.10p	Automatic Execution	16:29:42 - 17-Sep-25
Buy*	5,000	80.0594p	Ordinary	16:29:38 - 17-Sep-25
Buy*	3	80.10p	SI Trade	16:29:30 - 17-Sep-25
Buy*	2,214	80.05p	Automatic Execution	16:29:13 - 17-Sep-25
Sell*	2,115	80.00p	Automatic Execution	16:29:13 - 17-Sep-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	81.90	82.35	76.60	80.10	11,215,230
16th Sep 2025 (Tue)	82.50	83.20	81.80	82.05	3,885,817
15th Sep 2025 (Mon)	82.35	83.65	81.55	82.80	3,928,894
12th Sep 2025 (Fri)	80.15	81.60	80.15	81.30	2,991,253
11th Sep 2025 (Thu)	80.95	82.20	80.10	81.35	2,910,926
10th Sep 2025 (Wed)	82.60	82.85	80.65	80.65	5,184,643
9th Sep 2025 (Tue)	81.00	83.20	81.00	82.35	3,593,903
8th Sep 2025 (Mon)	82.55	82.90	81.75	82.65	2,047,923
5th Sep 2025 (Fri)	82.75	82.90	81.90	82.50	3,548,448
4th Sep 2025 (Thu)	78.45	82.80	78.45	82.80	5,443,900
3rd Sep 2025 (Wed)	79.45	80.45	78.35	80.40	3,897,234
2nd Sep 2025 (Tue)	82.05	82.05	78.90	79.05	5,033,422
1st Sep 2025 (Mon)	82.15	82.15	81.00	81.50	1,893,383
29th Aug 2025 (Fri)	82.80	82.80	81.40	81.55	3,758,243
28th Aug 2025 (Thu)	81.05	82.35	81.05	82.10	3,773,952
27th Aug 2025 (Wed)	81.55	82.30	80.40	81.05	7,863,021
26th Aug 2025 (Tue)	83.45	83.60	82.25	82.25	6,227,169
25th Aug 2025 (Mon)	83.60	83.60	83.60	83.60	0
22nd Aug 2025 (Fri)	82.90	83.75	82.30	83.60	3,965,121
21st Aug 2025 (Thu)	83.10	83.10	81.45	82.40	1,871,595
20th Aug 2025 (Wed)	80.25	82.80	80.25	82.70	2,978,815
19th Aug 2025 (Tue)	81.20	82.05	81.10	81.60	4,126,073
18th Aug 2025 (Mon)	80.60	82.30	80.60	81.30	26,919,455

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

Value9,208.37

Change12.71