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	70.00p on 09-09-2026 at 18:35:12
Change	-0.45p -0.64%
Buy	69.90p
Sell	69.85p

Last Trade:	Sell 2,610,368.00 at 70.00p
Day's Volume:	6,299,980
Last Close:	70.00p
Open:	69.20p
ISIN:	GB0033986497

Day's Range	69.20p - 70.45p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.58b
VWAP:	69.95609p
Shares in Issue:	3.68b

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*	2,610,368	70.00p	Uncrossing Trade	16:35:18 - 09-Sep-26
Sell*	9,456	69.85p	SI Trade	16:29:41 - 09-Sep-26
Sell*	2,849	69.85p	Automatic Execution	16:29:40 - 09-Sep-26
Sell*	5,554	69.85p	Automatic Execution	16:29:40 - 09-Sep-26
Buy*	14	69.90p	SI Trade	16:29:17 - 09-Sep-26
Buy*	3	69.90p	SI Trade	16:29:04 - 09-Sep-26
Buy*	735	69.90p	SI Trade	16:29:01 - 09-Sep-26
Buy*	199	69.90p	SI Trade	16:28:35 - 09-Sep-26
Buy*	2,221	69.90p	SI Trade	16:28:10 - 09-Sep-26
Sell*	954	69.85p	Automatic Execution	16:28:09 - 09-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Sep 2026 (Wed)	69.20	70.45	69.20	70.00	6,299,980
8th Sep 2026 (Tue)	69.95	70.65	69.70	70.45	5,799,922
7th Sep 2026 (Mon)	70.85	70.90	70.00	70.00	3,930,096
4th Sep 2026 (Fri)	71.05	71.25	70.20	71.10	11,656,899
3rd Sep 2026 (Thu)	69.75	71.35	69.75	71.30	9,332,121
2nd Sep 2026 (Wed)	69.90	70.40	69.20	70.25	9,997,567
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
7th Sep 2026 12:29 pm	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,670.06

Change-141.60