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	64.30p on 26-10-2026 at 16:20:21
Change	0.00p 0%
Buy	64.35p
Sell	64.30p

Last Trade:	Buy 270.00 at 64.35p
Day's Volume:	2,139,689
Last Close:	64.30p
Open:	65.70p
ISIN:	GB0033986497

Day's Range	64.10p - 65.70p
52wk Range:	61.50p - 87.35p
Market Capitalisation:	£2.35b
VWAP:	64.54025p
Shares in Issue:	3.65b

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*	270	64.35p	SI Trade	16:20:21 - 26-Oct-26
Buy*	1	64.35p	SI Trade	16:19:51 - 26-Oct-26
Sell*	3,000	64.324p	Ordinary	16:19:16 - 26-Oct-26
Buy*	50	64.35p	SI Trade	16:18:59 - 26-Oct-26
Sell*	1	64.30p	SI Trade	16:18:49 - 26-Oct-26
Sell*	1,820	64.30p	SI Trade	16:18:40 - 26-Oct-26
Sell*	2,683	64.30p	SI Trade	16:18:40 - 26-Oct-26
Unknown*	2,022	64.30p	SI Trade	16:18:18 - 26-Oct-26
Unknown*	715	64.30p	SI Trade	16:18:18 - 26-Oct-26
Buy*	5	64.30p	SI Trade	16:17:56 - 26-Oct-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Oct 2026 (Mon)	65.70	65.70	64.10	64.30	2,139,689
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
9th Oct 2026 (Fri)	67.30	68.10	66.45	66.45	8,129,357
8th Oct 2026 (Thu)	66.00	67.10	65.90	66.60	7,673,808
7th Oct 2026 (Wed)	66.90	67.10	65.75	65.75	10,843,233
6th Oct 2026 (Tue)	66.75	67.35	66.55	67.05	8,749,680
5th Oct 2026 (Mon)	67.10	67.10	66.15	66.40	7,083,591
2nd Oct 2026 (Fri)	66.50	67.75	66.50	66.75	10,102,210
1st Oct 2026 (Thu)	67.25	68.25	66.50	66.50	9,395,912
30th Sep 2026 (Wed)	67.90	68.10	67.00	67.75	22,442,065
29th Sep 2026 (Tue)	68.00	68.50	67.55	67.95	6,993,731
28th Sep 2026 (Mon)	68.45	69.25	68.00	68.00	6,007,139

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
28th Sep 2026 10:45 am	RNS	Transaction in Own Shares
21st Sep 2026 10:04 am	RNS	Transaction in Own Shares
14th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:48 am	RNS	Transaction in Own Shares
7th Sep 2026 12:29 pm	RNS	Transaction in Own Shares

See more ITV regulatory news

FTSE 100 Latest

Value10,767.59

Change77.23