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 75.65p on 28-07-2026 at 18:35:09
Change 1.05p 1.41%
Buy 75.60p
Sell 75.40p
Last Trade: Unknown 640,560.00 at 74.15p
Day's Volume: 6,756,711
Last Close: 75.65p
Open: 74.15p
ISIN: GB0033986497
Day's Range 74.15p - 75.65p
52wk Range: 65.95p - 87.35p
Market Capitalisation: £2.83b
VWAP: 75.09867p
Shares in Issue: 3.74b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 640,560 74.15p Negotiated Trade
OTC Trade
17:56:39 - 28-Jul-26
Unknown* 885,882 74.15p Negotiated Trade
OTC Trade
16:46:55 - 28-Jul-26
Buy* 2,304 75.65p Automatic Execution
16:35:58 - 28-Jul-26
Buy* 54 75.65p SI Trade
16:35:11 - 28-Jul-26
Buy* 6,946 75.65p SI Trade
16:35:11 - 28-Jul-26
Buy* 3,422,803 75.65p Suspected BUY Trade
16:35:11 - 28-Jul-26
Sell* 190 75.40p SI Trade
16:29:48 - 28-Jul-26
Sell* 2 75.402p Ordinary
16:29:43 - 28-Jul-26
Buy* 1 75.4995p Ordinary
16:29:20 - 28-Jul-26
Buy* 900 75.45p Automatic Execution
16:29:05 - 28-Jul-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jul 2026 (Mon) 73.65 75.30 73.55 74.60 11,301,508
24th Jul 2026 (Fri) 73.75 73.75 72.30 73.05 6,411,111
23rd Jul 2026 (Thu) 73.75 73.95 72.15 72.70 5,772,255
22nd Jul 2026 (Wed) 74.25 74.50 72.80 74.05 22,044,674
21st Jul 2026 (Tue) 73.00 74.80 72.30 74.10 13,252,342
20th Jul 2026 (Mon) 73.80 73.80 72.70 73.25 8,628,967
17th Jul 2026 (Fri) 72.20 73.75 72.20 73.10 9,777,357
16th Jul 2026 (Thu) 72.65 73.60 72.35 73.05 10,169,682
15th Jul 2026 (Wed) 73.80 73.80 71.00 73.15 18,001,454
14th Jul 2026 (Tue) 74.00 74.10 71.85 71.85 12,836,743
13th Jul 2026 (Mon) 74.20 75.10 73.20 74.50 9,119,025
10th Jul 2026 (Fri) 74.00 74.20 73.25 73.90 8,445,268
9th Jul 2026 (Thu) 73.25 74.45 73.10 73.95 14,545,333
8th Jul 2026 (Wed) 75.40 75.55 72.85 73.05 14,419,444
7th Jul 2026 (Tue) 78.60 80.40 75.35 75.85 22,220,952
6th Jul 2026 (Mon) 83.70 83.70 81.00 81.80 13,236,404
3rd Jul 2026 (Fri) 82.05 82.50 81.50 81.75 5,068,801
2nd Jul 2026 (Thu) 81.55 82.55 80.65 81.65 5,106,883
1st Jul 2026 (Wed) 80.70 82.00 79.80 82.00 8,209,709
30th Jun 2026 (Tue) 82.15 82.15 80.60 80.60 8,288,684
29th Jun 2026 (Mon) 82.50 83.55 82.00 82.00 5,214,540
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
27th Jul 2026 9:30 am RNS Postponement of Meeting - Notes 2032
6th Jul 2026 7:05 am RNS Substitution of Rating Agency - 2026 & 2032 Notes
6th Jul 2026 7:00 am RNS SALE OF ITV M&E BUSINESS TO SKY
16th Jun 2026 7:10 am RNS Directorate change
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
See more ITV regulatory news

ITV (ITV) Share News

LONDON BROKER RATINGS: Citi ups Admiral; Peel Hunt cuts Sabre

28th Jul 2026 09:35

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

UK earnings, trading statements calendar - next 7 days

24th Jul 2026 12:56

Read More

UK competition watchdog asks for comment on ITV M&E sale to Sky

23rd Jul 2026 14:30

(Alliance News) - The UK Competition & Markets Authority has issued an invitation to comment on the agreed acquisition of ITV Media & Entertainment Holdings Ltd to Comcast Corp's Sky. Read More

LONDON MARKET CLOSE: Stocks mixed amid weak tech but FTSE 100 edges up

7th Jul 2026 17:11

(Alliance News) - London's FTSE 100 nudged higher on Tuesday, outperforming European and US peers, despite fresh falls among technology stocks and renewed tension in the Middle East. Read More

LONDON MARKET MIDDAY: Shell gains offset miners as FTSE 100 edges up

7th Jul 2026 12:26

(Alliance News) - Stock prices in London were mixed at midday on Tuesday, with strength in energy stocks offset by weakness in miners, while investors kept a close eye on developments from the Nato summit in Turkey and mounting concerns over the UK's long-term fiscal outlook. Read More

See more ITV news
FTSE 100 Latest
Value10,871.02
Change89.27

Login to your account

Forgot Password?

Not Registered