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	81.20p on 09-01-2026 at 19:13:24
Change	1.20p 1.5%
Buy	80.85p
Sell	80.70p

Last Trade:	Buy 96,389.00 at 80.958p
Day's Volume:	5,461,326
Last Close:	81.20p
Open:	80.30p
ISIN:	GB0033986497

Day's Range	80.10p - 81.20p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.03b
VWAP:	80.92121p
Shares in Issue:	3.73b

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*	96,389	80.958p	SI Trade Negotiated Trade	16:47:02 - 09-Jan-26
Buy*	574,237	80.78469p	Suspected BUY Trade	16:42:39 - 09-Jan-26
Sell*	300,000	81.20p	Ordinary	16:39:32 - 09-Jan-26
Sell*	25,165	81.20p	Automatic Execution	16:37:54 - 09-Jan-26
Sell*	50,000	81.20p	Automatic Execution	16:37:06 - 09-Jan-26
Buy*	13,960	81.20p	Automatic Execution	16:36:24 - 09-Jan-26
Buy*	2,626,480	81.20p	Suspected BUY Trade	16:35:22 - 09-Jan-26
Buy*	1	80.80p	SI Trade	16:29:33 - 09-Jan-26
Sell*	520	80.75p	Automatic Execution	16:29:20 - 09-Jan-26
Sell*	70	80.75p	Automatic Execution	16:29:20 - 09-Jan-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	80.30	81.20	80.10	81.20	5,461,326
8th Jan 2026 (Thu)	79.90	80.30	79.05	80.00	11,235,126
7th Jan 2026 (Wed)	81.45	81.45	78.95	80.15	15,403,112
6th Jan 2026 (Tue)	81.15	81.30	79.90	80.15	4,000,007
5th Jan 2026 (Mon)	81.60	81.60	79.85	80.55	5,627,034
2nd Jan 2026 (Fri)	82.90	82.90	80.40	80.40	3,044,384
1st Jan 2026 (Thu)	82.35	82.35	82.35	82.35	0
31st Dec 2025 (Wed)	83.00	83.00	82.15	82.35	1,007,006
30th Dec 2025 (Tue)	81.70	82.60	81.30	82.60	3,219,908
29th Dec 2025 (Mon)	81.60	82.00	81.05	81.40	2,781,369
26th Dec 2025 (Fri)	81.45	81.45	81.45	81.45	0
25th Dec 2025 (Thu)	81.45	81.45	81.45	81.45	0
24th Dec 2025 (Wed)	82.30	82.30	80.95	81.45	1,590,650
23rd Dec 2025 (Tue)	80.75	81.10	80.30	81.10	4,119,888
22nd Dec 2025 (Mon)	80.70	81.05	80.25	80.65	15,091,864
19th Dec 2025 (Fri)	83.50	83.50	81.10	81.10	27,095,680
18th Dec 2025 (Thu)	82.70	82.70	81.50	82.60	18,545,342
17th Dec 2025 (Wed)	82.45	82.80	81.65	82.05	12,038,286
16th Dec 2025 (Tue)	82.85	82.85	81.25	81.90	16,166,654
15th Dec 2025 (Mon)	83.20	83.55	82.45	82.45	6,471,424
12th Dec 2025 (Fri)	83.25	83.50	82.30	82.85	3,847,096
11th Dec 2025 (Thu)	83.50	84.70	81.60	82.95	5,805,955

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update
23rd Oct 2025 10:30 am	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Results of Secondary Placing in ITV PLC
21st Oct 2025 4:41 pm	RNS	Proposed Secondary Placing of Ordinary shares
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025
17th Jul 2025 7:10 am	RNS	Directorate Change

See more ITV regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91