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	64.50p on 28-10-2026 at 09:22:00
Change	-0.10p -0.15%
Buy	64.55p
Sell	64.45p

Last Trade:	Buy 6.00 at 64.55p
Day's Volume:	170,695
Last Close:	64.60p
Open:	64.60p
ISIN:	GB0033986497

Day's Range	64.30p - 64.75p
52wk Range:	61.50p - 87.35p
Market Capitalisation:	£2.34b
VWAP:	64.47925p
Shares in Issue:	3.63b

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*	6	64.55p	SI Trade	09:21:59 - 28-Oct-26
Unknown*	846	64.50p	Ordinary	09:18:06 - 28-Oct-26
Sell*	394	64.50p	Automatic Execution	09:17:48 - 28-Oct-26
Buy*	2,268	64.50p	Automatic Execution	09:17:48 - 28-Oct-26
Buy*	6	64.55p	SI Trade	09:17:17 - 28-Oct-26
Buy*	7,558	64.4566p	Ordinary	09:15:22 - 28-Oct-26
Buy*	1,782	64.50p	Automatic Execution	09:13:44 - 28-Oct-26
Buy*	100	64.50p	SI Trade	09:07:09 - 28-Oct-26
Buy*	150	64.50p	SI Trade	09:07:09 - 28-Oct-26
Buy*	32	64.495p	Ordinary	09:04:08 - 28-Oct-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2026 (Wed)	64.60	64.75	64.30	64.60	170,695
27th Oct 2026 (Tue)	64.00	64.85	64.00	64.60	4,228,690
26th Oct 2026 (Mon)	65.70	65.70	64.10	64.30	5,784,478
23rd Oct 2026 (Fri)	63.50	64.90	63.50	64.30	9,509,787
22nd Oct 2026 (Thu)	64.00	64.95	63.80	64.95	11,106,433
21st Oct 2026 (Wed)	64.50	65.05	64.40	64.40	11,662,958
20th Oct 2026 (Tue)	64.90	65.65	64.75	64.80	9,105,503
19th Oct 2026 (Mon)	66.00	66.30	64.10	65.15	8,533,740
16th Oct 2026 (Fri)	64.20	66.80	64.20	66.30	13,673,424
15th Oct 2026 (Thu)	65.00	65.70	61.50	64.45	16,925,853
14th Oct 2026 (Wed)	68.00	68.00	66.15	66.45	10,432,676
13th Oct 2026 (Tue)	66.30	67.00	65.65	66.65	7,233,340
12th Oct 2026 (Mon)	66.70	67.00	65.85	66.25	6,209,892
9th Oct 2026 (Fri)	67.30	68.10	66.45	66.45	8,129,357
8th Oct 2026 (Thu)	66.00	67.10	65.90	66.60	7,673,808
7th Oct 2026 (Wed)	66.90	67.10	65.75	65.75	10,843,233
6th Oct 2026 (Tue)	66.75	67.35	66.55	67.05	8,749,680
5th Oct 2026 (Mon)	67.10	67.10	66.15	66.40	7,083,591
2nd Oct 2026 (Fri)	66.50	67.75	66.50	66.75	10,102,210
1st Oct 2026 (Thu)	67.25	68.25	66.50	66.50	9,395,912
30th Sep 2026 (Wed)	67.90	68.10	67.00	67.75	22,442,065
29th Sep 2026 (Tue)	68.00	68.50	67.55	67.95	6,993,731
28th Sep 2026 (Mon)	68.45	69.25	68.00	68.00	6,007,139

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
26th Oct 2026 9:12 am	RNS	Transaction in Own Shares
19th Oct 2026 10:05 am	RNS	Transaction in Own Shares
12th Oct 2026 9:19 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 10:07 am	RNS	Transaction in Own Shares
1st Oct 2026 2:00 pm	RNS	Total Voting Rights
28th Sep 2026 10:45 am	RNS	Transaction in Own Shares
21st Sep 2026 10:04 am	RNS	Transaction in Own Shares
14th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:48 am	RNS	Transaction in Own Shares

See more ITV regulatory news

FTSE 100 Latest

Value10,660.82

Change-25.72