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	69.85p on 02-09-2026 at 08:21:30
Change	-0.50p -0.71%
Buy	69.90p
Sell	69.80p

Last Trade:	Sell 757.00 at 69.85p
Day's Volume:	849,926
Last Close:	70.35p
Open:	69.90p
ISIN:	GB0033986497

Day's Range	69.65p - 70.05p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.58b
VWAP:	69.85954p
Shares in Issue:	3.69b

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*	757	69.85p	Automatic Execution	09:21:30 - 02-Sep-26
Buy*	50	69.90p	SI Trade	09:21:27 - 02-Sep-26
Sell*	5,801	69.90p	Automatic Execution	09:21:26 - 02-Sep-26
Sell*	4,171	69.90p	Automatic Execution	09:21:26 - 02-Sep-26
Sell*	2,203	69.90p	Automatic Execution	09:21:26 - 02-Sep-26
Sell*	7,153	69.90p	SI Trade	09:20:45 - 02-Sep-26
Sell*	4,228	69.95p	Automatic Execution	09:20:03 - 02-Sep-26
Sell*	67	69.95p	Automatic Execution	09:20:03 - 02-Sep-26
Buy*	500	70.00p	SI Trade	09:16:44 - 02-Sep-26
Buy*	73	70.00p	SI Trade	09:15:57 - 02-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	70.45	71.15	70.00	70.35	10,219,154
31st Aug 2026 (Mon)	71.00	71.00	71.00	71.00	0
28th Aug 2026 (Fri)	71.55	71.75	70.60	71.00	9,409,931
27th Aug 2026 (Thu)	71.85	72.10	71.35	71.35	6,105,279
26th Aug 2026 (Wed)	73.95	73.95	71.75	71.95	5,757,411
25th Aug 2026 (Tue)	71.10	73.20	71.10	72.70	4,496,439
24th Aug 2026 (Mon)	72.20	72.45	71.75	72.20	3,131,360
21st Aug 2026 (Fri)	71.00	72.00	71.00	71.85	2,895,351
20th Aug 2026 (Thu)	71.00	72.25	71.00	71.80	4,198,711
19th Aug 2026 (Wed)	70.60	72.45	70.60	72.35	4,569,144
18th Aug 2026 (Tue)	71.95	72.20	70.85	71.50	22,247,611
17th Aug 2026 (Mon)	71.95	71.95	70.60	71.05	7,339,433
14th Aug 2026 (Fri)	72.00	72.00	70.40	71.50	18,624,529
13th Aug 2026 (Thu)	71.05	71.65	70.55	71.65	11,851,031
12th Aug 2026 (Wed)	71.80	71.90	70.45	71.40	12,842,324
11th Aug 2026 (Tue)	73.00	73.00	70.90	70.90	11,970,295
10th Aug 2026 (Mon)	73.10	73.10	71.45	71.80	11,009,437
7th Aug 2026 (Fri)	73.10	73.95	72.95	73.00	7,988,074
6th Aug 2026 (Thu)	73.00	73.50	72.25	73.25	9,792,359
5th Aug 2026 (Wed)	73.75	73.95	72.00	72.00	27,125,116
4th Aug 2026 (Tue)	73.35	74.45	72.80	73.35	11,817,923
3rd Aug 2026 (Mon)	74.55	75.25	72.85	73.15	10,966,326

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
1st Sep 2026 2:00 pm	RNS	Total Voting Rights
1st Sep 2026 10:11 am	RNS	Transaction in Own Shares
24th Aug 2026 3:33 pm	RNS	Transaction in Own Shares
17th Aug 2026 10:28 am	RNS	Transaction in Own Shares
10th Aug 2026 10:31 am	RNS	Transaction in Own Shares
5th Aug 2026 12:12 pm	RNS	Results of Consent Solicitation - 2032 Notes
3rd Aug 2026 12:43 pm	RNS	CORRECTION: Transaction in Own Shares
3rd Aug 2026 10:02 am	RNS	Transaction in Own Shares
31st Jul 2026 7:10 am	RNS	ITV plc Share Repurchase Programme
31st Jul 2026 7:00 am	RNS	ITV plc Interim Results to 30 June 2026

See more ITV regulatory news

FTSE 100 Latest

Value10,756.82

Change-32.46