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	80.95p on 16-06-2026 at 07:27:21
Change	0.25p 0.31%
Buy	80.95p
Sell	80.75p

Last Trade:	Buy 20,000.00 at 80.8502p
Day's Volume:	148,309
Last Close:	80.70p
Open:	80.90p
ISIN:	GB0033986497

Day's Range	80.55p - 80.95p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£3.03b
VWAP:	80.8525p
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
Buy*	20,000	80.8502p	Ordinary	08:27:20 - 16-Jun-26
Buy*	172	80.95p	Automatic Execution	08:25:02 - 16-Jun-26
Buy*	640	80.95p	Automatic Execution	08:25:02 - 16-Jun-26
Buy*	208	80.95p	Automatic Execution	08:25:02 - 16-Jun-26
Unknown*	614	80.85p	SI Trade	08:24:59 - 16-Jun-26
Sell*	1,590	80.80p	Automatic Execution	08:24:59 - 16-Jun-26
Unknown*	444	80.85p	SI Trade	08:24:58 - 16-Jun-26
Unknown*	1,208	80.85p	SI Trade	08:24:58 - 16-Jun-26
Buy*	363	80.95p	Automatic Execution	08:23:28 - 16-Jun-26
Buy*	456	80.95p	Automatic Execution	08:23:28 - 16-Jun-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	83.80	83.90	80.15	80.70	7,669,275
12th Jun 2026 (Fri)	82.00	83.10	82.00	82.70	4,882,816
11th Jun 2026 (Thu)	81.00	83.30	81.00	82.05	15,399,007
10th Jun 2026 (Wed)	82.35	83.55	81.65	82.60	3,345,615
9th Jun 2026 (Tue)	82.70	84.30	82.05	82.05	4,427,441
8th Jun 2026 (Mon)	82.25	83.50	82.15	82.70	4,474,148
5th Jun 2026 (Fri)	82.65	83.85	81.95	82.65	5,807,101
4th Jun 2026 (Thu)	82.40	82.80	79.80	82.70	3,133,033
3rd Jun 2026 (Wed)	83.00	83.05	81.20	81.60	12,306,772
2nd Jun 2026 (Tue)	83.00	84.25	82.45	82.45	6,306,462
1st Jun 2026 (Mon)	82.25	82.75	80.85	82.75	5,858,647
29th May 2026 (Fri)	82.30	83.45	81.95	82.20	14,376,922
28th May 2026 (Thu)	81.65	81.70	80.60	81.70	4,483,139
27th May 2026 (Wed)	81.15	82.20	81.05	81.60	6,734,516
26th May 2026 (Tue)	82.20	82.90	81.30	81.40	6,867,796
25th May 2026 (Mon)	81.35	81.35	81.35	81.35	0
22nd May 2026 (Fri)	81.45	82.70	80.85	81.35	9,631,933
21st May 2026 (Thu)	78.30	81.25	78.30	81.25	16,988,243
20th May 2026 (Wed)	77.50	79.15	77.50	79.00	5,212,301
19th May 2026 (Tue)	79.15	80.50	78.55	79.55	13,322,893
18th May 2026 (Mon)	76.75	79.50	76.75	79.00	4,737,437

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
26th May 2026 3:45 pm	RNS	Director/PDMR Shareholding
15th May 2026 1:00 pm	RNS	Director/PDMR Shareholding
14th May 2026 7:00 am	RNS	ITV plc Q1 Trading Update
7th May 2026 4:00 pm	RNS	Result of AGM
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

See more ITV regulatory news

FTSE 100 Latest

Value10,439.95

Change9.33