Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price

Price 79.65p on 18-07-2025 at 18:50:06
Change -0.05p -0.06%
Buy 79.75p
Sell 79.65p
Buy / Sell ITV Shares
Last Trade: Sell 1,914.00 at 79.65p
Day's Volume: 4,583,240
Last Close: 79.65p
Open: 80.15p
ISIN: GB0033986497
Day's Range 79.65p - 80.30p
52wk Range: 61.30p - 89.00p
Market Capitalisation: £2.97b
VWAP: 79.76045p
Shares in Issue: 3.73b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,914 79.65p Automatic Execution
16:35:38 - 18-Jul-25
Unknown* 8,456 79.65p OTC Trade
16:35:24 - 18-Jul-25
Sell* 2,170,004 79.65p Uncrossing Trade
16:35:24 - 18-Jul-25
Unknown* 12 79.70p SI Trade
16:29:41 - 18-Jul-25
Buy* 20 79.75p SI Trade
16:29:18 - 18-Jul-25
Unknown* 15 79.70p SI Trade
16:29:14 - 18-Jul-25
Buy* 2,600 79.70p Automatic Execution
16:28:51 - 18-Jul-25
Buy* 1,322 79.70p Automatic Execution
16:28:51 - 18-Jul-25
Buy* 2,031 79.70p Automatic Execution
16:28:51 - 18-Jul-25
Buy* 17 79.70p SI Trade
16:28:48 - 18-Jul-25
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 80.15 80.30 79.65 79.65 4,583,240
17th Jul 2025 (Thu) 78.95 80.05 78.55 79.70 4,299,556
16th Jul 2025 (Wed) 78.80 80.85 78.80 79.55 3,230,005
15th Jul 2025 (Tue) 79.35 80.45 78.90 79.45 5,510,547
14th Jul 2025 (Mon) 78.40 80.00 78.40 79.20 4,832,948
11th Jul 2025 (Fri) 80.35 80.35 79.05 79.20 5,909,431
10th Jul 2025 (Thu) 80.30 81.00 79.20 79.95 5,685,388
9th Jul 2025 (Wed) 81.10 81.75 79.00 79.40 12,006,299
8th Jul 2025 (Tue) 81.85 82.20 80.90 81.80 23,713,481
7th Jul 2025 (Mon) 83.55 83.55 81.85 81.90 4,779,754
4th Jul 2025 (Fri) 83.50 83.65 82.60 83.30 22,657,425
3rd Jul 2025 (Thu) 83.70 84.25 82.95 83.80 9,929,565
2nd Jul 2025 (Wed) 83.70 84.40 82.00 82.90 4,886,094
1st Jul 2025 (Tue) 84.00 84.25 82.20 83.55 6,877,203
30th Jun 2025 (Mon) 81.25 83.20 81.25 82.45 6,486,229
27th Jun 2025 (Fri) 83.20 83.75 81.80 83.15 6,849,046
26th Jun 2025 (Thu) 80.20 81.75 80.15 81.75 5,705,884
25th Jun 2025 (Wed) 80.45 81.45 79.20 80.15 5,807,952
24th Jun 2025 (Tue) 81.50 81.70 80.45 81.15 7,437,238
23rd Jun 2025 (Mon) 82.05 82.15 80.65 81.00 3,620,719
20th Jun 2025 (Fri) 82.00 83.60 82.00 82.15 15,453,612
19th Jun 2025 (Thu) 83.20 83.30 82.00 82.30 6,353,574
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
17th Jul 2025 7:10 am RNS Directorate Change
15th May 2025 7:00 am RNS ITV plc Q1 Trading Update
13th May 2025 4:10 pm RNS Result of AGM
1st May 2025 1:00 pm RNS Total Voting Rights
8th Apr 2025 12:00 pm RNS Director/PDMR Shareholding
4th Apr 2025 5:50 pm RNS Transaction in Own Shares
2nd Apr 2025 12:00 pm RNS Director/PDMR Shareholding
1st Apr 2025 12:00 pm RNS Total Voting Rights
31st Mar 2025 3:00 pm RNS Director/PDMR Shareholding
28th Mar 2025 2:00 pm RNS Director/PDMR Shareholding
See more ITV regulatory news

ITV (ITV) Share News

UK earnings, trading statements calendar - next 7 days

17th Jul 2025 14:20

Read More

LONDON BROKER RATINGS: Barclays raises Wizz Air; UBS cuts Dalata

17th Jul 2025 09:44

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

IN BRIEF: Johnson Matthey hires ITV chair, former IHG CEO as new chair

17th Jul 2025 09:42

Johnson Matthey PLC - London-based speciality chemicals maker - Names Andrew Cosslett as its next chair, replacing Patrick Thomas, who will leave the board at the end of the company's annual general meeting on Thursday. Cosslett currently is chair of television broadcaster and content maker ITV PLC and previously was chair of home improvement products retailer Kingfisher PLC. As an executive, he was chief executive officer of InterContinental Hotels Group PLC. Johnson Matthey CEO Liam Condon says of Cosslett: "He brings a wealth of experience and strategic perspectives with a clear focus on high performance, and I am confident he will provide strong leadership to the board and valuable support to the executive team as we deliver the next phase of our strategy." Read More

LONDON BROKER RATINGS: Babcock International price targets raised

30th Jun 2025 09:38

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON BROKER RATINGS: HSBC raises Carnival; Citi raises Tate & Lyle

16th May 2025 09:27

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

See more ITV news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered