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	76.90p on 10-04-2026 at 18:50:07
Change	2.15p 2.88%
Buy	76.55p
Sell	76.45p

Last Trade:	Buy 36,955.00 at 76.509p
Day's Volume:	6,106,838
Last Close:	76.90p
Open:	75.55p
ISIN:	GB0033986497

Day's Range	75.25p - 77.00p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£2.88b
VWAP:	76.66028p
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*	36,955	76.509p	SI Trade Negotiated Trade	16:47:08 - 10-Apr-26
Buy*	21,029	76.90p	SI Trade	16:35:08 - 10-Apr-26
Buy*	3,420,153	76.90p	Suspected BUY Trade	16:35:08 - 10-Apr-26
Buy*	10	76.55p	SI Trade	16:29:52 - 10-Apr-26
Buy*	3,926	76.55p	Automatic Execution	16:29:11 - 10-Apr-26
Buy*	529	76.50p	Automatic Execution	16:29:03 - 10-Apr-26
Buy*	1,355	76.50p	Automatic Execution	16:29:03 - 10-Apr-26
Buy*	1,220	76.50p	Automatic Execution	16:29:03 - 10-Apr-26
Buy*	2,154	76.50p	Automatic Execution	16:29:03 - 10-Apr-26
Sell*	234	76.50p	Automatic Execution	16:29:03 - 10-Apr-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	75.55	77.00	75.25	76.90	6,106,838
9th Apr 2026 (Thu)	75.80	76.15	74.30	74.75	8,859,950
8th Apr 2026 (Wed)	79.70	80.80	79.35	79.60	8,173,207
7th Apr 2026 (Tue)	76.45	79.40	76.45	77.75	7,376,503
6th Apr 2026 (Mon)	76.35	76.35	76.35	76.35	0
3rd Apr 2026 (Fri)	76.35	76.35	76.35	76.35	0
2nd Apr 2026 (Thu)	75.80	76.70	75.40	76.35	10,835,231
1st Apr 2026 (Wed)	75.30	76.45	75.10	76.20	6,485,171
31st Mar 2026 (Tue)	74.50	75.85	74.35	75.05	13,366,428
30th Mar 2026 (Mon)	75.00	75.40	74.20	74.45	12,094,438
27th Mar 2026 (Fri)	76.60	77.40	75.05	75.40	9,686,563
26th Mar 2026 (Thu)	77.10	77.85	76.45	76.75	6,536,042
25th Mar 2026 (Wed)	77.00	77.95	76.20	77.10	7,658,094
24th Mar 2026 (Tue)	76.85	77.70	76.40	76.90	7,692,236
23rd Mar 2026 (Mon)	76.35	77.65	74.70	76.45	7,832,566
20th Mar 2026 (Fri)	79.90	79.90	77.70	77.90	156,786,748
19th Mar 2026 (Thu)	81.00	81.00	78.40	79.25	14,158,911
18th Mar 2026 (Wed)	83.60	83.60	79.50	80.50	39,366,873
17th Mar 2026 (Tue)	82.05	83.75	82.05	82.90	11,072,674
16th Mar 2026 (Mon)	83.35	84.00	82.60	82.95	10,219,284
13th Mar 2026 (Fri)	82.35	84.15	81.35	83.40	16,440,631
12th Mar 2026 (Thu)	82.40	83.80	81.70	82.20	14,167,826
11th Mar 2026 (Wed)	83.10	84.00	81.95	82.50	6,810,501

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
5th Mar 2026 7:00 am	RNS	ITV plc Full Year Results 2025
5th Feb 2026 3:30 pm	RNS	Holding(s) in Company
21st Jan 2026 2:00 pm	RNS	Directorate change
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights

See more ITV regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95