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	81.40p on 08-07-2025 at 12:23:07
Change	-0.50p -0.61%
Buy	81.40p
Sell	81.30p
Buy / Sell ITV Shares

Last Trade:	Unknown 1.00 at 81.40p
Day's Volume:	891,391
Last Close:	81.90p
Open:	81.85p
ISIN:	GB0033986497

Day's Range	81.40p - 82.20p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£3,039m
VWAP:	81.60506p
Shares in Issue:	3,734m

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
Unknown*	1	81.40p	OTC Trade	13:22:58 - 08-Jul-25
Unknown*	1	81.40p	OTC Trade	13:22:58 - 08-Jul-25
Buy*	2	81.40p	SI Trade	13:22:58 - 08-Jul-25
Buy*	2	81.40p	SI Trade	13:22:57 - 08-Jul-25
Sell*	66	81.40p	Automatic Execution	13:20:26 - 08-Jul-25
Sell*	134	81.40p	Automatic Execution	13:20:26 - 08-Jul-25
Unknown*	148	81.40p	OTC Trade	13:17:55 - 08-Jul-25
Unknown*	136	81.40p	OTC Trade	13:17:55 - 08-Jul-25
Sell*	136	81.40p	SI Trade	13:17:55 - 08-Jul-25
Sell*	148	81.40p	SI Trade	13:17:55 - 08-Jul-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Jun 2025 (Wed)	83.40	83.45	82.30	82.75	5,618,678
17th Jun 2025 (Tue)	82.85	83.95	82.15	82.70	16,413,665
16th Jun 2025 (Mon)	83.30	83.30	80.05	83.05	13,441,350
13th Jun 2025 (Fri)	82.00	86.25	81.90	83.45	29,419,835
12th Jun 2025 (Thu)	79.30	83.45	79.15	82.60	16,575,585
11th Jun 2025 (Wed)	80.60	81.15	78.95	79.25	5,590,520
10th Jun 2025 (Tue)	76.55	81.90	76.55	80.85	10,437,651
9th Jun 2025 (Mon)	77.05	77.05	75.45	76.30	3,682,342

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
27th Mar 2025 1:00 pm	RNS	Annual Report and Accounts and Notice of AGM

See more ITV regulatory news

FTSE 100 Latest

Value8,814.29

Change7.76