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 71.50p on 14-08-2026 at 18:15:09
Change -0.15p -0.21%
Buy 71.50p
Sell 71.40p
Last Trade: Unknown 1,295,040.00 at 72.00p
Day's Volume: 18,624,529
Last Close: 71.50p
Open: 72.00p
ISIN: GB0033986497
Day's Range 70.40p - 72.00p
52wk Range: 65.95p - 87.35p
Market Capitalisation: £2.66b
VWAP: 71.60543p
Shares in Issue: 3.72b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,295,040 72.00p Negotiated Trade
OTC Trade
18:21:51 - 14-Aug-26
Unknown* 1,295,040 72.00p Negotiated Trade
OTC Trade
17:30:13 - 14-Aug-26
Buy* 6,671,623 71.50p Suspected BUY Trade
16:35:15 - 14-Aug-26
Buy* 1 71.491p Ordinary
16:29:58 - 14-Aug-26
Sell* 2 71.418p Ordinary
16:29:56 - 14-Aug-26
Buy* 34 71.50p SI Trade
16:29:50 - 14-Aug-26
Buy* 20 71.50p SI Trade
16:29:46 - 14-Aug-26
Sell* 2 71.408p Ordinary
16:29:37 - 14-Aug-26
Sell* 34 71.45p Automatic Execution
16:29:36 - 14-Aug-26
Sell* 17 71.45p Automatic Execution
16:29:36 - 14-Aug-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Aug 2026 (Fri) 72.00 72.00 70.40 71.50 18,624,529
13th Aug 2026 (Thu) 71.05 71.65 70.55 71.65 11,851,031
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
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
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

ITV (ITV) Share News

LONDON BROKER RATINGS: UBS raises Michael Page to 'buy'

14th Aug 2026 09:48

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

LONDON BROKER RATINGS: RBC cuts JD Sports; Jefferies cuts Severn Trent

3rd Aug 2026 09:41

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

ITV on track for guidance after "solid" first-half results

31st Jul 2026 13:03

(Alliance News) - ITV PLC reported revenue and profit growth in its interim results, and announced a GBP100 million buyback programme in light of Comcast Corp's Sky acquiring its media & entertainment business. Read More

LONDON BRIEFING: BP puts North Sea arm up for sale; NatWest ups guide

31st Jul 2026 07:58

(Alliance News) - BP has put its North Sea unit up for sale, Sainsbury's has agreed to dispose of Argos, while NatWest has upped its guidance and says it will review a buyback resumption earlier than planned. Read More

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

See more ITV news
FTSE 100 Latest
Value10,750.11
Change-22.56

Login to your account

Forgot Password?

Not Registered