Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price

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

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

ITV (ITV) Regulatory News

Date Source Headline
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

ITV (ITV) Share News

LONDON BROKER RATINGS: LBBW cuts BT; Shore cuts Paragon Banking

29th Jul 2025 10:05

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

LONDON BROKER RATINGS: Barclays lifts Wizz Air; Jefferies cuts Dowlais

25th Jul 2025 09:40

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

CORRECT: LONDON MARKET CLOSE: Earnings help send FTSE 100 to new high

24th Jul 2025 17:32

(Correcting gold and Brent crude price) Read More

LONDON MARKET CLOSE: Earnings, trade hopes send FTSE 100 to new high

24th Jul 2025 16:57

(Alliance News) - The FTSE 100 posted another record close on Thursday, buoyed by well-received earnings and hopes for a trade deal between the US and Europe, following the Japan-US agreement. Read More

LONDON MARKET MIDDAY: FTSE 100 up despite soft service sector growth

24th Jul 2025 11:54

(Alliance News) - European stocks remained higher at midday on Thursday, as the euro advanced following the EU's release of its plans for counter-tariffs should its trade talks with the US fall through. Read More

See more ITV news
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered