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	81.30p on 03-02-2026 at 16:16:58
Change	-2.20p -2.63%
Buy	81.35p
Sell	81.25p

Last Trade:	Sell 2,973.00 at 81.30p
Day's Volume:	9,979,161
Last Close:	83.50p
Open:	84.55p
ISIN:	GB0033986497

Day's Range	80.80p - 84.55p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.04b
VWAP:	83.9845p
Shares in Issue:	3.73b

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
Sell*	2,973	81.30p	Automatic Execution	16:16:56 - 03-Feb-26
Sell*	4,184	81.30p	Automatic Execution	16:16:55 - 03-Feb-26
Sell*	1,417	81.30p	Automatic Execution	16:13:44 - 03-Feb-26
Sell*	2,373	81.30p	Automatic Execution	16:13:44 - 03-Feb-26
Sell*	2,066	81.30p	Automatic Execution	16:13:44 - 03-Feb-26
Buy*	185	81.35p	Automatic Execution	16:13:44 - 03-Feb-26
Buy*	1,560	81.35p	Automatic Execution	16:13:44 - 03-Feb-26
Buy*	320	81.35p	Automatic Execution	16:13:44 - 03-Feb-26
Sell*	3,174	81.30p	Automatic Execution	16:13:39 - 03-Feb-26
Sell*	1,500	81.30p	Automatic Execution	16:13:37 - 03-Feb-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	84.55	84.55	80.80	83.50	9,979,161
2nd Feb 2026 (Mon)	81.00	83.50	80.60	83.50	14,365,489
30th Jan 2026 (Fri)	80.65	81.75	79.85	81.25	9,344,016
29th Jan 2026 (Thu)	82.15	82.15	80.40	80.40	5,765,464
28th Jan 2026 (Wed)	82.35	82.40	81.50	81.80	17,348,205
27th Jan 2026 (Tue)	82.50	82.90	81.40	82.75	7,168,968
26th Jan 2026 (Mon)	82.00	82.00	81.35	81.95	3,475,683
23rd Jan 2026 (Fri)	80.50	81.45	80.25	81.45	4,777,143
22nd Jan 2026 (Thu)	80.00	80.75	78.70	80.75	11,472,472
21st Jan 2026 (Wed)	79.90	80.25	78.70	79.25	13,885,509
20th Jan 2026 (Tue)	79.55	80.25	78.60	79.95	5,281,429
19th Jan 2026 (Mon)	80.30	80.30	79.05	79.40	4,710,749
16th Jan 2026 (Fri)	82.50	82.50	80.35	80.70	4,159,433
15th Jan 2026 (Thu)	79.55	81.20	79.40	81.20	5,331,280
14th Jan 2026 (Wed)	80.55	81.20	78.95	79.55	4,704,496
13th Jan 2026 (Tue)	81.20	81.25	80.15	80.75	8,794,177
12th Jan 2026 (Mon)	81.20	81.30	80.75	81.30	5,610,529
9th Jan 2026 (Fri)	80.30	81.20	80.10	81.20	5,461,326
8th Jan 2026 (Thu)	79.90	80.30	79.05	80.00	11,235,126
7th Jan 2026 (Wed)	81.45	81.45	78.95	80.15	15,403,112
6th Jan 2026 (Tue)	81.15	81.30	79.90	80.15	4,000,007
5th Jan 2026 (Mon)	81.60	81.60	79.85	80.55	5,627,034

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
21st Jan 2026 2:00 pm	RNS	Directorate change
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update
23rd Oct 2025 10:30 am	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Results of Secondary Placing in ITV PLC
21st Oct 2025 4:41 pm	RNS	Proposed Secondary Placing of Ordinary shares
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025

See more ITV regulatory news

FTSE 100 Latest

Value10,300.89

Change-40.67