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	83.05p on 16-06-2025 at 18:40:06
Change	-0.40p -0.48%
Buy	82.85p
Sell	82.75p
Buy / Sell ITV Shares

Last Trade:	Unknown 230,469.00 at 83.05p
Day's Volume:	13,441,350
Last Close:	83.05p
Open:	83.30p
ISIN:	GB0033986497

Day's Range	80.05p - 83.30p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£3,101m
VWAP:	82.62251p
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*	230,469	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	230,469	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	230,469	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	13,769	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	230,469	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	19,531	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	230,475	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	59,379	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	19,525	83.05p	OTC Trade	16:35:20 - 16-Jun-25
Unknown*	230,469	83.05p	OTC Trade	16:35:20 - 16-Jun-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jun 2025 (Fri)	76.55	77.00	75.20	75.60	4,501,655
5th Jun 2025 (Thu)	76.40	76.90	75.85	76.55	3,407,145
4th Jun 2025 (Wed)	77.50	77.50	75.65	76.70	7,229,032
3rd Jun 2025 (Tue)	78.00	78.05	77.00	77.00	8,147,766
2nd Jun 2025 (Mon)	76.55	78.65	76.55	77.80	11,010,810
30th May 2025 (Fri)	78.00	79.05	78.00	78.00	13,827,516
29th May 2025 (Thu)	78.15	78.90	77.90	78.00	5,692,406
28th May 2025 (Wed)	78.60	79.25	77.65	77.65	24,584,602
27th May 2025 (Tue)	78.85	79.75	78.20	78.70	12,226,039
26th May 2025 (Mon)	78.05	78.05	78.05	78.05	0
23rd May 2025 (Fri)	78.60	79.40	76.85	78.05	7,128,888
22nd May 2025 (Thu)	77.95	78.95	77.75	78.50	12,104,874
21st May 2025 (Wed)	78.50	79.10	78.50	78.85	7,114,994
20th May 2025 (Tue)	78.50	80.25	78.15	79.30	19,906,567
19th May 2025 (Mon)	76.85	78.70	76.85	78.10	9,163,631

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

Value8,875.22

Change24.59