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	77.10p on 25-03-2026 at 19:30:07
Change	0.20p 0.26%
Buy	76.55p
Sell	76.45p

Last Trade:	Sell 34,262.00 at 76.765p
Day's Volume:	7,658,094
Last Close:	77.10p
Open:	77.00p
ISIN:	GB0033986497

Day's Range	76.20p - 77.95p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.88b
VWAP:	77.14444p
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
Sell*	34,262	76.765p	SI Trade Suspected SELL Trade	16:47:08 - 25-Mar-26
Buy*	3,381,930	77.10p	Suspected BUY Trade	16:35:04 - 25-Mar-26
Sell*	507	76.45p	Automatic Execution	16:29:55 - 25-Mar-26
Unknown*	1,070	76.50p	SI Trade	16:29:50 - 25-Mar-26
Buy*	41	76.55p	SI Trade	16:29:20 - 25-Mar-26
Buy*	1,200	76.45p	Automatic Execution	16:29:14 - 25-Mar-26
Buy*	1,200	76.40p	Automatic Execution	16:29:06 - 25-Mar-26
Buy*	2,600	76.40p	Automatic Execution	16:29:06 - 25-Mar-26
Sell*	612	76.40p	Automatic Execution	16:29:06 - 25-Mar-26
Sell*	619	76.40p	Automatic Execution	16:29:06 - 25-Mar-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	77.00	77.95	76.20	77.10	7,658,094
24th Mar 2026 (Tue)	76.85	77.70	76.40	76.90	7,692,236
23rd Mar 2026 (Mon)	76.35	77.65	74.70	76.45	7,832,566
20th Mar 2026 (Fri)	79.90	79.90	77.70	77.90	156,786,748
19th Mar 2026 (Thu)	81.00	81.00	78.40	79.25	14,158,911
18th Mar 2026 (Wed)	83.60	83.60	79.50	80.50	39,366,873
17th Mar 2026 (Tue)	82.05	83.75	82.05	82.90	11,072,674
16th Mar 2026 (Mon)	83.35	84.00	82.60	82.95	10,219,284
13th Mar 2026 (Fri)	82.35	84.15	81.35	83.40	16,440,631
12th Mar 2026 (Thu)	82.40	83.80	81.70	82.20	14,167,826
11th Mar 2026 (Wed)	83.10	84.00	81.95	82.50	6,810,501
10th Mar 2026 (Tue)	86.20	86.95	82.25	82.25	12,929,382
9th Mar 2026 (Mon)	85.20	87.35	83.75	85.20	14,405,154
6th Mar 2026 (Fri)	83.00	84.85	80.85	84.25	13,448,701
5th Mar 2026 (Thu)	78.40	81.35	76.65	78.50	13,187,813
4th Mar 2026 (Wed)	76.20	77.65	75.70	77.65	7,692,069
3rd Mar 2026 (Tue)	80.45	80.45	76.00	76.50	5,548,706
2nd Mar 2026 (Mon)	79.35	80.55	77.85	78.20	5,579,323
27th Feb 2026 (Fri)	79.20	80.20	78.50	79.85	11,858,556
26th Feb 2026 (Thu)	78.80	79.05	76.80	79.05	7,307,903

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
24th Mar 2026 9:00 am	RNS	Holding(s) in Company
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company
6th Mar 2026 9:00 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	ITV plc Full Year Results 2025
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

See more ITV regulatory news

FTSE 100 Latest

Value10,106.84

Change141.68