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	64.45p on 11-11-2026 at 19:35:12
Change	-2.35p -3.52%
Buy	64.35p
Sell	64.15p

Last Trade:	Buy 52.00 at 64.325p
Day's Volume:	19,119,101
Last Close:	64.45p
Open:	66.30p
ISIN:	GB0033986497

Day's Range	63.00p - 66.80p
52wk Range:	61.50p - 87.35p
Market Capitalisation:	£2.34b
VWAP:	64.49853p
Shares in Issue:	3.62b

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*	52	64.325p	SI Trade	16:29:50 - 11-Nov-26
Buy*	1	64.35p	SI Trade	16:29:02 - 11-Nov-26
Buy*	561	64.35p	SI Trade	16:29:02 - 11-Nov-26
Buy*	7	64.40p	SI Trade	16:28:58 - 11-Nov-26
Buy*	747	64.35p	Automatic Execution	16:28:57 - 11-Nov-26
Buy*	810	64.35p	Automatic Execution	16:28:57 - 11-Nov-26
Buy*	1,536	64.35p	Automatic Execution	16:28:57 - 11-Nov-26
Sell*	1,532	64.3025p	Ordinary	16:28:56 - 11-Nov-26
Sell*	1,547	64.305p	SI Trade	16:27:28 - 11-Nov-26
Buy*	2,064	64.3253p	Ordinary	16:27:21 - 11-Nov-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2026 (Wed)	66.30	66.80	63.00	64.45	19,119,101
10th Nov 2026 (Tue)	68.00	68.00	66.60	66.80	4,567,285
9th Nov 2026 (Mon)	67.40	67.45	66.30	66.90	5,452,808
6th Nov 2026 (Fri)	65.80	66.55	65.30	66.20	4,723,162
5th Nov 2026 (Thu)	67.55	67.80	66.75	67.10	6,386,777
4th Nov 2026 (Wed)	65.15	66.85	65.00	66.55	9,090,320
3rd Nov 2026 (Tue)	65.55	65.60	64.35	65.00	7,851,274
2nd Nov 2026 (Mon)	65.00	66.15	64.40	65.90	5,465,492
30th Oct 2026 (Fri)	64.80	65.55	64.05	64.65	6,232,026
29th Oct 2026 (Thu)	65.70	65.70	64.50	64.85	16,638,895
28th Oct 2026 (Wed)	64.60	64.90	63.95	64.60	4,581,919
27th Oct 2026 (Tue)	64.00	64.85	64.00	64.60	4,228,690
26th Oct 2026 (Mon)	65.70	65.70	64.10	64.30	5,784,478
23rd Oct 2026 (Fri)	63.50	64.90	63.50	64.30	9,509,787
22nd Oct 2026 (Thu)	64.00	64.95	63.80	64.95	11,106,433
21st Oct 2026 (Wed)	64.50	65.05	64.40	64.40	11,662,958
20th Oct 2026 (Tue)	64.90	65.65	64.75	64.80	9,105,503
19th Oct 2026 (Mon)	66.00	66.30	64.10	65.15	8,533,740
16th Oct 2026 (Fri)	64.20	66.80	64.20	66.30	13,673,424
15th Oct 2026 (Thu)	65.00	65.70	61.50	64.45	16,925,853
14th Oct 2026 (Wed)	68.00	68.00	66.15	66.45	10,432,676
13th Oct 2026 (Tue)	66.30	67.00	65.65	66.65	7,233,340
12th Oct 2026 (Mon)	66.70	67.00	65.85	66.25	6,209,892

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
9th Nov 2026 9:27 am	RNS	Transaction in Own Shares
2nd Nov 2026 3:35 pm	RNS	Total Voting Rights
2nd Nov 2026 11:31 am	RNS	Transaction in Own Shares
28th Oct 2026 10:30 am	RNS	Holding(s) in Company
26th Oct 2026 9:12 am	RNS	Transaction in Own Shares
19th Oct 2026 10:05 am	RNS	Transaction in Own Shares
12th Oct 2026 9:19 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 10:07 am	RNS	Transaction in Own Shares
1st Oct 2026 2:00 pm	RNS	Total Voting Rights

See more ITV regulatory news

FTSE 100 Latest

Value10,835.47

Change83.88