Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price

Price 70.65p on 13-08-2026 at 07:56:37
Change -0.75p -1.05%
Buy 70.75p
Sell 70.65p
Last Trade: Buy 100.00 at 70.75p
Day's Volume: 576,173
Last Close: 71.40p
Open: 71.05p
ISIN: GB0033986497
Day's Range 70.60p - 71.30p
52wk Range: 65.95p - 87.35p
Market Capitalisation: £2.62b
VWAP: 70.88711p
Shares in Issue: 3.72b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 70.75p SI Trade
08:56:37 - 13-Aug-26
Sell* 700 70.651p Ordinary
08:56:06 - 13-Aug-26
Sell* 16 70.60p SI Trade
08:55:46 - 13-Aug-26
Sell* 140 70.65p SI Trade
08:55:46 - 13-Aug-26
Sell* 2 70.65p SI Trade
08:55:46 - 13-Aug-26
Buy* 1 70.65p Automatic Execution
08:55:46 - 13-Aug-26
Buy* 5,023 70.65p Automatic Execution
08:55:46 - 13-Aug-26
Buy* 29 70.6225p Ordinary
08:55:03 - 13-Aug-26
Buy* 2,500 70.601p Ordinary
08:54:31 - 13-Aug-26
Buy* 5 70.648p Ordinary
08:53:42 - 13-Aug-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Aug 2026 (Wed) 71.80 71.90 70.45 71.40 12,842,324
11th Aug 2026 (Tue) 73.00 73.00 70.90 70.90 11,970,295
10th Aug 2026 (Mon) 73.10 73.10 71.45 71.80 11,009,437
7th Aug 2026 (Fri) 73.10 73.95 72.95 73.00 7,988,074
6th Aug 2026 (Thu) 73.00 73.50 72.25 73.25 9,792,359
5th Aug 2026 (Wed) 73.75 73.95 72.00 72.00 27,125,116
4th Aug 2026 (Tue) 73.35 74.45 72.80 73.35 11,817,923
3rd Aug 2026 (Mon) 74.55 75.25 72.85 73.15 10,966,326
31st Jul 2026 (Fri) 74.60 76.40 74.15 74.25 14,535,446
30th Jul 2026 (Thu) 75.55 75.90 74.50 75.30 7,671,052
29th Jul 2026 (Wed) 76.00 76.40 74.75 75.90 7,016,120
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
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
10th Aug 2026 10:31 am RNS Transaction in Own Shares
5th Aug 2026 12:12 pm RNS Results of Consent Solicitation - 2032 Notes
3rd Aug 2026 12:43 pm RNS CORRECTION: Transaction in Own Shares
3rd Aug 2026 10:02 am RNS Transaction in Own Shares
31st Jul 2026 7:10 am RNS ITV plc Share Repurchase Programme
31st Jul 2026 7:00 am RNS ITV plc Interim Results to 30 June 2026
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
See more ITV regulatory news

ITV (ITV) Share News

LONDON BROKER RATINGS: RBC cuts JD Sports; Jefferies cuts Severn Trent

3rd Aug 2026 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

ITV on track for guidance after "solid" first-half results

31st Jul 2026 13:03

(Alliance News) - ITV PLC reported revenue and profit growth in its interim results, and announced a GBP100 million buyback programme in light of Comcast Corp's Sky acquiring its media & entertainment business. Read More

LONDON BRIEFING: BP puts North Sea arm up for sale; NatWest ups guide

31st Jul 2026 07:58

(Alliance News) - BP has put its North Sea unit up for sale, Sainsbury's has agreed to dispose of Argos, while NatWest has upped its guidance and says it will review a buyback resumption earlier than planned. Read More

LONDON BROKER RATINGS: Citi ups Admiral; Peel Hunt cuts Sabre

28th Jul 2026 09:35

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK earnings, trading statements calendar - next 7 days

24th Jul 2026 12:56

Read More

See more ITV news
FTSE 100 Latest
Value10,791.01
Change-42.14

Login to your account

Forgot Password?

Not Registered