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 70.80p on 04-09-2026 at 13:04:12
Change -0.50p -0.7%
Buy 70.85p
Sell 70.75p
Last Trade: Unknown 15.00 at 70.85p
Day's Volume: 2,402,449
Last Close: 71.30p
Open: 71.05p
ISIN: GB0033986497
Day's Range 70.20p - 71.25p
52wk Range: 65.95p - 87.35p
Market Capitalisation: £2.62b
VWAP: 70.74833p
Shares in Issue: 3.69b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 15 70.85p OTC Trade
14:04:09 - 04-Sep-26
Unknown* 89 70.80p SI Trade
14:03:45 - 04-Sep-26
Buy* 3,045 70.80p Automatic Execution
14:03:45 - 04-Sep-26
Buy* 2,452 70.80p Automatic Execution
14:03:45 - 04-Sep-26
Buy* 14,488 70.78p Ordinary
14:03:33 - 04-Sep-26
Buy* 1,593 70.80p SI Trade
14:02:29 - 04-Sep-26
Buy* 125 70.80p Automatic Execution
14:00:51 - 04-Sep-26
Buy* 2,392 70.80p Automatic Execution
14:00:51 - 04-Sep-26
Buy* 2,392 70.75p Automatic Execution
14:00:51 - 04-Sep-26
Buy* 2,392 70.75p Automatic Execution
14:00:51 - 04-Sep-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Sep 2026 (Thu) 69.75 71.35 69.75 71.30 9,332,121
2nd Sep 2026 (Wed) 69.90 70.40 69.20 70.25 9,997,567
1st Sep 2026 (Tue) 70.45 71.15 70.00 70.35 10,219,154
31st Aug 2026 (Mon) 71.00 71.00 71.00 71.00 0
28th Aug 2026 (Fri) 71.55 71.75 70.60 71.00 9,409,931
27th Aug 2026 (Thu) 71.85 72.10 71.35 71.35 6,105,279
26th Aug 2026 (Wed) 73.95 73.95 71.75 71.95 5,757,411
25th Aug 2026 (Tue) 71.10 73.20 71.10 72.70 4,496,439
24th Aug 2026 (Mon) 72.20 72.45 71.75 72.20 3,131,360
21st Aug 2026 (Fri) 71.00 72.00 71.00 71.85 2,895,351
20th Aug 2026 (Thu) 71.00 72.25 71.00 71.80 4,198,711
19th Aug 2026 (Wed) 70.60 72.45 70.60 72.35 4,569,144
18th Aug 2026 (Tue) 71.95 72.20 70.85 71.50 22,247,611
17th Aug 2026 (Mon) 71.95 71.95 70.60 71.05 7,339,433
14th Aug 2026 (Fri) 72.00 72.00 70.40 71.50 18,624,529
13th Aug 2026 (Thu) 71.05 71.65 70.55 71.65 11,851,031
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
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
1st Sep 2026 2:00 pm RNS Total Voting Rights
1st Sep 2026 10:11 am RNS Transaction in Own Shares
24th Aug 2026 3:33 pm RNS Transaction in Own Shares
17th Aug 2026 10:28 am RNS Transaction in Own Shares
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
See more ITV regulatory news

ITV (ITV) Share News

WINNERS & LOSERS: Experian falls as US housing watchdog hits out

4th Sep 2026 09:44

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

LONDON BROKER RATINGS: UBS raises Michael Page to 'buy'

14th Aug 2026 09:48

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

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

See more ITV news
FTSE 100 Latest
Value10,801.66
Change-29.86

Login to your account

Forgot Password?

Not Registered