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 79.40p on 18-09-2025 at 07:18:10
Change -0.70p -0.87%
Buy 79.50p
Sell 79.25p
Last Trade: Buy 500.00 at 79.432p
Day's Volume: 75,831
Last Close: 80.10p
Open: 79.70p
ISIN: GB0033986497
Day's Range 79.40p - 79.85p
52wk Range: 61.30p - 88.30p
Market Capitalisation: £2.96b
VWAP: 79.74681p
Shares in Issue: 3.73b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 500 79.432p Ordinary
08:18:09 - 18-Sep-25
Buy* 5,000 79.458p Ordinary
08:17:44 - 18-Sep-25
Buy* 10 79.50p SI Trade
08:17:44 - 18-Sep-25
Sell* 1,930 79.40p Automatic Execution
08:17:44 - 18-Sep-25
Buy* 41 79.65p SI Trade
08:17:27 - 18-Sep-25
Buy* 12 79.65p SI Trade
08:17:27 - 18-Sep-25
Sell* 200 79.40p SI Trade
08:17:27 - 18-Sep-25
Sell* 8,039 79.473p Ordinary
08:16:47 - 18-Sep-25
Buy* 5 79.70p SI Trade
08:14:35 - 18-Sep-25
Buy* 200 79.85p SI Trade
08:11:17 - 18-Sep-25
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 81.90 82.35 76.60 80.10 11,215,230
16th Sep 2025 (Tue) 82.50 83.20 81.80 82.05 3,885,817
15th Sep 2025 (Mon) 82.35 83.65 81.55 82.80 3,928,894
12th Sep 2025 (Fri) 80.15 81.60 80.15 81.30 2,991,253
11th Sep 2025 (Thu) 80.95 82.20 80.10 81.35 2,910,926
10th Sep 2025 (Wed) 82.60 82.85 80.65 80.65 5,184,643
9th Sep 2025 (Tue) 81.00 83.20 81.00 82.35 3,593,903
8th Sep 2025 (Mon) 82.55 82.90 81.75 82.65 2,047,923
5th Sep 2025 (Fri) 82.75 82.90 81.90 82.50 3,548,448
4th Sep 2025 (Thu) 78.45 82.80 78.45 82.80 5,443,900
3rd Sep 2025 (Wed) 79.45 80.45 78.35 80.40 3,897,234
2nd Sep 2025 (Tue) 82.05 82.05 78.90 79.05 5,033,422
1st Sep 2025 (Mon) 82.15 82.15 81.00 81.50 1,893,383
29th Aug 2025 (Fri) 82.80 82.80 81.40 81.55 3,758,243
28th Aug 2025 (Thu) 81.05 82.35 81.05 82.10 3,773,952
27th Aug 2025 (Wed) 81.55 82.30 80.40 81.05 7,863,021
26th Aug 2025 (Tue) 83.45 83.60 82.25 82.25 6,227,169
25th Aug 2025 (Mon) 83.60 83.60 83.60 83.60 0
22nd Aug 2025 (Fri) 82.90 83.75 82.30 83.60 3,965,121
21st Aug 2025 (Thu) 83.10 83.10 81.45 82.40 1,871,595
20th Aug 2025 (Wed) 80.25 82.80 80.25 82.70 2,978,815
19th Aug 2025 (Tue) 81.20 82.05 81.10 81.60 4,126,073
18th Aug 2025 (Mon) 80.60 82.30 80.60 81.30 26,919,455
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
24th Jul 2025 7:00 am RNS ITV plc Half Year Results to 30 June 2025
17th Jul 2025 7:10 am RNS Directorate Change
15th May 2025 7:00 am RNS ITV plc Q1 Trading Update
13th May 2025 4:10 pm RNS Result of AGM
1st May 2025 1:00 pm RNS Total Voting Rights
8th Apr 2025 12:00 pm RNS Director/PDMR Shareholding
4th Apr 2025 5:50 pm RNS Transaction in Own Shares
2nd Apr 2025 12:00 pm RNS Director/PDMR Shareholding
1st Apr 2025 12:00 pm RNS Total Voting Rights
31st Mar 2025 3:00 pm RNS Director/PDMR Shareholding
See more ITV regulatory news

ITV (ITV) Share News

LONDON BROKER RATINGS: LBBW cuts BT; Shore cuts Paragon Banking

29th Jul 2025 10:05

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

LONDON BROKER RATINGS: Barclays lifts Wizz Air; Jefferies cuts Dowlais

25th Jul 2025 09:40

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

CORRECT: LONDON MARKET CLOSE: Earnings help send FTSE 100 to new high

24th Jul 2025 17:32

(Correcting gold and Brent crude price) Read More

LONDON MARKET CLOSE: Earnings, trade hopes send FTSE 100 to new high

24th Jul 2025 16:57

(Alliance News) - The FTSE 100 posted another record close on Thursday, buoyed by well-received earnings and hopes for a trade deal between the US and Europe, following the Japan-US agreement. Read More

LONDON MARKET MIDDAY: FTSE 100 up despite soft service sector growth

24th Jul 2025 11:54

(Alliance News) - European stocks remained higher at midday on Thursday, as the euro advanced following the EU's release of its plans for counter-tariffs should its trade talks with the US fall through. Read More

See more ITV news
FTSE 100 Latest
Value9,215.85
Change7.48

Login to your account

Forgot Password?

Not Registered