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	70.75p on 13-08-2026 at 08:21:49
Change	-0.65p -0.91%
Buy	70.80p
Sell	70.70p

Last Trade:	Buy 3,893.00 at 70.7511p
Day's Volume:	805,963
Last Close:	71.40p
Open:	71.05p
ISIN:	GB0033986497

Day's Range	70.55p - 71.30p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.63b
VWAP:	70.84442p
Shares in Issue:	3.72b

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*	3,893	70.7511p	Ordinary	09:21:48 - 13-Aug-26
Buy*	33	70.80p	SI Trade	09:20:05 - 13-Aug-26
Buy*	714	70.79p	Ordinary	09:19:48 - 13-Aug-26
Buy*	264	70.798p	Ordinary	09:18:35 - 13-Aug-26
Buy*	200	70.77p	Ordinary	09:16:49 - 13-Aug-26
Buy*	1,799	70.75p	Automatic Execution	09:16:44 - 13-Aug-26
Buy*	3,039	70.75p	Automatic Execution	09:16:42 - 13-Aug-26
Buy*	5,230	70.75p	Automatic Execution	09:16:42 - 13-Aug-26
Buy*	2,677	70.75p	Automatic Execution	09:16:42 - 13-Aug-26
Buy*	3,408	70.75p	Automatic Execution	09:16:42 - 13-Aug-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Aug 2026 (Mon)	74.55	75.25	72.85	73.15	10,966,326
31st Jul 2026 (Fri)	74.60	76.40	74.15	74.25	14,535,446
30th Jul 2026 (Thu)	75.55	75.90	74.50	75.30	7,671,052
29th Jul 2026 (Wed)	76.00	76.40	74.75	75.90	7,016,120
28th Jul 2026 (Tue)	74.15	75.65	74.15	75.65	6,756,711
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
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

See more ITV regulatory news

FTSE 100 Latest

Value10,800.63

Change-32.52