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	75.45p on 29-07-2026 at 08:12:54
Change	-0.20p -0.26%
Buy	75.50p
Sell	75.40p

Last Trade:	Buy 7,728.00 at 75.45p
Day's Volume:	1,186,064
Last Close:	75.65p
Open:	76.00p
ISIN:	GB0033986497

Day's Range	75.45p - 76.40p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.82b
VWAP:	75.75368p
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*	7,728	75.45p	Automatic Execution	09:12:54 - 29-Jul-26
Sell*	772	75.45p	Automatic Execution	09:12:52 - 29-Jul-26
Sell*	298	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	746	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	2,851	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	1,855	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	2,661	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	1,000	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	423	75.50p	Automatic Execution	09:12:32 - 29-Jul-26
Sell*	1,136	75.55p	Automatic Execution	09:12:12 - 29-Jul-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jul 2026 (Tue)	74.15	75.65	74.15	75.65	6,756,711
27th Jul 2026 (Mon)	73.65	75.30	73.55	74.60	11,301,508
24th Jul 2026 (Fri)	73.75	73.75	72.30	73.05	6,411,111
23rd Jul 2026 (Thu)	73.75	73.95	72.15	72.70	5,772,255
22nd Jul 2026 (Wed)	74.25	74.50	72.80	74.05	22,044,674
21st Jul 2026 (Tue)	73.00	74.80	72.30	74.10	13,252,342
20th Jul 2026 (Mon)	73.80	73.80	72.70	73.25	8,628,967
17th Jul 2026 (Fri)	72.20	73.75	72.20	73.10	9,777,357
16th Jul 2026 (Thu)	72.65	73.60	72.35	73.05	10,169,682
15th Jul 2026 (Wed)	73.80	73.80	71.00	73.15	18,001,454
14th Jul 2026 (Tue)	74.00	74.10	71.85	71.85	12,836,743
13th Jul 2026 (Mon)	74.20	75.10	73.20	74.50	9,119,025
10th Jul 2026 (Fri)	74.00	74.20	73.25	73.90	8,445,268
9th Jul 2026 (Thu)	73.25	74.45	73.10	73.95	14,545,333
8th Jul 2026 (Wed)	75.40	75.55	72.85	73.05	14,419,444
7th Jul 2026 (Tue)	78.60	80.40	75.35	75.85	22,220,952
6th Jul 2026 (Mon)	83.70	83.70	81.00	81.80	13,236,404
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
27th Jul 2026 9:30 am	RNS	Postponement of Meeting - Notes 2032
6th Jul 2026 7:05 am	RNS	Substitution of Rating Agency - 2026 & 2032 Notes
6th Jul 2026 7:00 am	RNS	SALE OF ITV M&E BUSINESS TO SKY
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

See more ITV regulatory news

FTSE 100 Latest

Value10,912.59

Change41.57