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	78.75p on 16-02-2026 at 19:30:08
Change	-1.75p -2.17%
Buy	78.70p
Sell	78.55p

Last Trade:	Unknown 1,406,933.00 at 82.45p
Day's Volume:	15,645,910
Last Close:	78.75p
Open:	82.45p
ISIN:	GB0033986497

Day's Range	78.50p - 82.45p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.94b
VWAP:	81.49359p
Shares in Issue:	3.73b

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
Unknown*	1,406,933	82.45p	OTC Trade	16:39:16 - 16-Feb-26
Buy*	187,465	78.75p	Ordinary	16:35:17 - 16-Feb-26
Buy*	993,104	78.75p	Suspected BUY Trade	16:35:08 - 16-Feb-26
Buy*	8,685	78.6759p	Ordinary	16:29:56 - 16-Feb-26
Sell*	20	78.55p	Automatic Execution	16:29:50 - 16-Feb-26
Sell*	5	78.55p	Automatic Execution	16:29:50 - 16-Feb-26
Sell*	2,887	78.55p	SI Trade	16:29:30 - 16-Feb-26
Buy*	2,519	78.6325p	Ordinary	16:29:21 - 16-Feb-26
Buy*	2,000	78.70p	SI Trade	16:29:04 - 16-Feb-26
Buy*	74	78.70p	SI Trade	16:28:34 - 16-Feb-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Feb 2026 (Mon)	82.45	82.45	78.50	78.75	15,645,910
13th Feb 2026 (Fri)	81.20	81.55	79.60	80.50	4,269,313
12th Feb 2026 (Thu)	82.35	83.05	81.00	81.00	7,548,054
11th Feb 2026 (Wed)	84.60	84.60	81.30	81.90	6,436,408
10th Feb 2026 (Tue)	84.00	84.40	83.50	83.75	5,825,008
9th Feb 2026 (Mon)	84.80	85.00	82.50	83.75	3,105,321
6th Feb 2026 (Fri)	82.90	84.05	81.60	83.70	8,859,401
5th Feb 2026 (Thu)	83.10	83.10	81.65	82.85	5,234,535
4th Feb 2026 (Wed)	81.70	83.65	81.10	82.65	8,006,414
3rd Feb 2026 (Tue)	84.55	84.55	80.80	81.70	14,256,015
2nd Feb 2026 (Mon)	81.00	83.50	80.60	83.50	14,365,489
30th Jan 2026 (Fri)	80.65	81.75	79.85	81.25	9,344,016
29th Jan 2026 (Thu)	82.15	82.15	80.40	80.40	5,765,464
28th Jan 2026 (Wed)	82.35	82.40	81.50	81.80	17,348,205
27th Jan 2026 (Tue)	82.50	82.90	81.40	82.75	7,168,968
26th Jan 2026 (Mon)	82.00	82.00	81.35	81.95	3,475,683
23rd Jan 2026 (Fri)	80.50	81.45	80.25	81.45	4,777,143
22nd Jan 2026 (Thu)	80.00	80.75	78.70	80.75	11,472,472
21st Jan 2026 (Wed)	79.90	80.25	78.70	79.25	13,885,509
20th Jan 2026 (Tue)	79.55	80.25	78.60	79.95	5,281,429
19th Jan 2026 (Mon)	80.30	80.30	79.05	79.40	4,710,749
16th Jan 2026 (Fri)	82.50	82.50	80.35	80.70	4,159,433

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
7th Nov 2025 7:00 am	RNS	Response to Recent Speculation
6th Nov 2025 7:00 am	RNS	ITV plc Q3 Trading Update
23rd Oct 2025 10:30 am	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Results of Secondary Placing in ITV PLC
21st Oct 2025 4:41 pm	RNS	Proposed Secondary Placing of Ordinary shares

See more ITV regulatory news

FTSE 100 Latest

Value10,473.69

Change27.34