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	82.70p on 12-06-2026 at 18:35:12
Change	0.65p 0.79%
Buy	82.85p
Sell	82.55p

Last Trade:	Sell 11,786.00 at 82.70p
Day's Volume:	4,882,816
Last Close:	82.70p
Open:	82.00p
ISIN:	GB0033986497

Day's Range	82.00p - 83.10p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£3.09b
VWAP:	82.68902p
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
Sell*	11,786	82.70p	Automatic Execution	16:37:12 - 12-Jun-26
Sell*	12,461	82.70p	Automatic Execution	16:37:12 - 12-Jun-26
Sell*	1,278	82.70p	SI Trade	16:35:22 - 12-Jun-26
Sell*	1	82.70p	SI Trade	16:35:22 - 12-Jun-26
Sell*	3,326,136	82.70p	Uncrossing Trade	16:35:22 - 12-Jun-26
Buy*	1,400	82.80p	Automatic Execution	16:29:49 - 12-Jun-26
Buy*	505	82.80p	Automatic Execution	16:29:49 - 12-Jun-26
Buy*	1,400	82.80p	Automatic Execution	16:29:44 - 12-Jun-26
Sell*	1,396	82.80p	Automatic Execution	16:29:44 - 12-Jun-26
Sell*	2,484	82.80p	Automatic Execution	16:29:44 - 12-Jun-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jun 2026 (Fri)	82.00	83.10	82.00	82.70	4,882,816
11th Jun 2026 (Thu)	81.00	83.30	81.00	82.05	15,399,007
10th Jun 2026 (Wed)	82.35	83.55	81.65	82.60	3,345,615
9th Jun 2026 (Tue)	82.70	84.30	82.05	82.05	4,427,441
8th Jun 2026 (Mon)	82.25	83.50	82.15	82.70	4,474,148
5th Jun 2026 (Fri)	82.65	83.85	81.95	82.65	5,807,101
4th Jun 2026 (Thu)	82.40	82.80	79.80	82.70	3,133,033
3rd Jun 2026 (Wed)	83.00	83.05	81.20	81.60	12,306,772
2nd Jun 2026 (Tue)	83.00	84.25	82.45	82.45	6,306,462
1st Jun 2026 (Mon)	82.25	82.75	80.85	82.75	5,858,647
29th May 2026 (Fri)	82.30	83.45	81.95	82.20	14,376,922
28th May 2026 (Thu)	81.65	81.70	80.60	81.70	4,483,139
27th May 2026 (Wed)	81.15	82.20	81.05	81.60	6,734,516
26th May 2026 (Tue)	82.20	82.90	81.30	81.40	6,867,796
25th May 2026 (Mon)	81.35	81.35	81.35	81.35	0
22nd May 2026 (Fri)	81.45	82.70	80.85	81.35	9,631,933
21st May 2026 (Thu)	78.30	81.25	78.30	81.25	16,988,243
20th May 2026 (Wed)	77.50	79.15	77.50	79.00	5,212,301
19th May 2026 (Tue)	79.15	80.50	78.55	79.55	13,322,893
18th May 2026 (Mon)	76.75	79.50	76.75	79.00	4,737,437
15th May 2026 (Fri)	79.75	80.95	76.15	77.30	16,797,429
14th May 2026 (Thu)	77.80	83.55	75.95	80.40	10,116,853
13th May 2026 (Wed)	81.30	81.30	77.05	77.70	8,435,270

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
24th Mar 2026 9:00 am	RNS	Holding(s) in Company
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company
6th Mar 2026 9:00 am	RNS	Holding(s) in Company

See more ITV regulatory news

FTSE 100 Latest

Value10,471.72

Change167.84