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	80.70p on 16-01-2026 at 19:30:06
Change	-0.50p -0.62%
Buy	81.00p
Sell	80.90p

Last Trade:	Sell 96,206.00 at 80.825p
Day's Volume:	4,159,433
Last Close:	80.70p
Open:	82.50p
ISIN:	GB0033986497

Day's Range	80.35p - 82.50p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.01b
VWAP:	80.88564p
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
Sell*	96,206	80.825p	SI Trade Suspected SELL Trade	16:47:06 - 16-Jan-26
Sell*	1,866,539	80.70p	Uncrossing Trade	16:35:29 - 16-Jan-26
Buy*	791	80.95p	Automatic Execution	16:28:38 - 16-Jan-26
Buy*	1,236	80.95p	Automatic Execution	16:28:38 - 16-Jan-26
Buy*	93	80.95p	Automatic Execution	16:28:38 - 16-Jan-26
Buy*	731	80.95p	Automatic Execution	16:28:38 - 16-Jan-26
Sell*	258	80.85p	SI Trade	16:27:29 - 16-Jan-26
Sell*	969	80.899p	Ordinary	16:27:19 - 16-Jan-26
Sell*	1,000	80.90p	Automatic Execution	16:26:47 - 16-Jan-26
Sell*	1,329	80.90p	Automatic Execution	16:26:47 - 16-Jan-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	82.50	82.50	80.35	80.70	4,159,433
15th Jan 2026 (Thu)	79.55	81.20	79.40	81.20	5,331,280
14th Jan 2026 (Wed)	80.55	81.20	78.95	79.55	4,704,496
13th Jan 2026 (Tue)	81.20	81.25	80.15	80.75	8,794,177
12th Jan 2026 (Mon)	81.20	81.30	80.75	81.30	5,610,529
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

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

Value10,235.29

Change-3.65