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	81.80p on 06-07-2026 at 15:45:12
Change	0.05p 0.06%
Buy	81.45p
Sell	81.35p

Last Trade:	Buy 3,416,223.00 at 81.80p
Day's Volume:	13,236,404
Last Close:	81.80p
Open:	83.70p
ISIN:	GB0033986497

Day's Range	81.00p - 83.70p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£3.06b
VWAP:	82.32529p
Shares in Issue:	3.74b

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*	3,416,223	81.80p	Suspected BUY Trade	16:35:03 - 06-Jul-26
Sell*	395	81.40p	Automatic Execution	16:29:56 - 06-Jul-26
Sell*	1,603	81.40p	Automatic Execution	16:29:56 - 06-Jul-26
Buy*	11	81.45p	SI Trade	16:29:47 - 06-Jul-26
Sell*	11	81.45p	Automatic Execution	16:29:25 - 06-Jul-26
Sell*	1,680	81.45p	Automatic Execution	16:29:25 - 06-Jul-26
Sell*	1,226	81.45p	Automatic Execution	16:29:25 - 06-Jul-26
Buy*	1,012	81.50p	Automatic Execution	16:29:25 - 06-Jul-26
Buy*	3,130	81.50p	Automatic Execution	16:29:25 - 06-Jul-26
Buy*	1,473	81.50p	Automatic Execution	16:29:09 - 06-Jul-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	82.05	82.50	81.50	81.75	5,068,801
2nd Jul 2026 (Thu)	81.55	82.55	80.65	81.65	5,106,883
1st Jul 2026 (Wed)	80.70	82.00	79.80	82.00	8,209,709
30th Jun 2026 (Tue)	82.15	82.15	80.60	80.60	8,288,684
29th Jun 2026 (Mon)	82.50	83.55	82.00	82.00	5,214,540
26th Jun 2026 (Fri)	81.85	82.25	79.30	81.75	14,754,377
25th Jun 2026 (Thu)	80.15	82.90	80.10	81.80	11,388,933
24th Jun 2026 (Wed)	79.75	80.45	79.05	79.90	5,905,322
23rd Jun 2026 (Tue)	79.80	80.05	79.10	79.65	4,295,541
22nd Jun 2026 (Mon)	80.55	81.10	79.45	80.10	22,673,766
19th Jun 2026 (Fri)	80.50	81.15	80.35	80.60	22,827,783
18th Jun 2026 (Thu)	80.30	80.80	79.30	80.60	5,758,881
17th Jun 2026 (Wed)	82.00	82.25	80.95	81.30	7,666,394
16th Jun 2026 (Tue)	80.90	81.65	80.55	81.35	8,317,037
15th Jun 2026 (Mon)	83.80	83.90	80.15	80.70	7,669,275
12th Jun 2026 (Fri)	82.00	83.10	82.00	82.70	4,882,816
11th Jun 2026 (Thu)	81.00	83.30	81.00	82.05	15,399,007
10th Jun 2026 (Wed)	82.35	83.55	81.65	82.60	3,345,615
9th Jun 2026 (Tue)	82.70	84.30	82.05	82.05	4,427,441
8th Jun 2026 (Mon)	82.25	83.50	82.15	82.70	4,474,148

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
16th Jun 2026 7:10 am	RNS	Directorate change
26th May 2026 3:45 pm	RNS	Director/PDMR Shareholding
15th May 2026 1:00 pm	RNS	Director/PDMR Shareholding
14th May 2026 7:00 am	RNS	ITV plc Q1 Trading Update
7th May 2026 4:00 pm	RNS	Result of AGM
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 9:00 am	RNS	Holding(s) in Company
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company

See more ITV regulatory news

FTSE 100 Latest

Value10,651.77

Change-27.26