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	69.45p on 16-09-2026 at 14:31:45
Change	0.40p 0.58%
Buy	69.50p
Sell	69.45p

Last Trade:	Buy 1,931.00 at 69.45p
Day's Volume:	2,030,839
Last Close:	69.05p
Open:	69.45p
ISIN:	GB0033986497

Day's Range	68.95p - 69.70p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.55b
VWAP:	69.32049p
Shares in Issue:	3.68b

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*	1,931	69.45p	Automatic Execution	15:30:05 - 16-Sep-26
Buy*	3,390	69.45p	Automatic Execution	15:30:05 - 16-Sep-26
Buy*	164	69.45p	Automatic Execution	15:30:05 - 16-Sep-26
Buy*	2,700	69.45p	Automatic Execution	15:30:05 - 16-Sep-26
Buy*	1,961	69.45p	Automatic Execution	15:30:05 - 16-Sep-26
Sell*	4	69.35p	SI Trade	15:28:00 - 16-Sep-26
Buy*	6,166	69.40p	Automatic Execution	15:27:44 - 16-Sep-26
Buy*	2,563	69.40p	Automatic Execution	15:27:44 - 16-Sep-26
Sell*	5,479	69.35p	Automatic Execution	15:26:47 - 16-Sep-26
Buy*	24	69.439p	Ordinary	15:25:45 - 16-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2026 (Tue)	70.00	70.15	69.05	69.05	12,264,376
14th Sep 2026 (Mon)	70.40	70.85	69.60	70.30	5,110,762
11th Sep 2026 (Fri)	69.35	70.45	69.30	70.45	5,621,301
10th Sep 2026 (Thu)	69.20	70.00	69.05	69.35	7,375,343
9th Sep 2026 (Wed)	69.20	70.45	69.20	70.00	6,299,980
8th Sep 2026 (Tue)	69.95	70.65	69.70	70.45	5,799,922
7th Sep 2026 (Mon)	70.85	70.90	70.00	70.00	3,930,096
4th Sep 2026 (Fri)	71.05	71.25	70.20	71.10	11,656,899
3rd Sep 2026 (Thu)	69.75	71.35	69.75	71.30	9,332,121
2nd Sep 2026 (Wed)	69.90	70.40	69.20	70.25	9,997,567
1st Sep 2026 (Tue)	70.45	71.15	70.00	70.35	10,219,154
31st Aug 2026 (Mon)	71.00	71.00	71.00	71.00	0
28th Aug 2026 (Fri)	71.55	71.75	70.60	71.00	9,409,931
27th Aug 2026 (Thu)	71.85	72.10	71.35	71.35	6,105,279
26th Aug 2026 (Wed)	73.95	73.95	71.75	71.95	5,757,411
25th Aug 2026 (Tue)	71.10	73.20	71.10	72.70	4,496,439
24th Aug 2026 (Mon)	72.20	72.45	71.75	72.20	3,131,360
21st Aug 2026 (Fri)	71.00	72.00	71.00	71.85	2,895,351
20th Aug 2026 (Thu)	71.00	72.25	71.00	71.80	4,198,711
19th Aug 2026 (Wed)	70.60	72.45	70.60	72.35	4,569,144
18th Aug 2026 (Tue)	71.95	72.20	70.85	71.50	22,247,611
17th Aug 2026 (Mon)	71.95	71.95	70.60	71.05	7,339,433

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
14th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:48 am	RNS	Transaction in Own Shares
7th Sep 2026 12:29 pm	RNS	Transaction in Own Shares
1st Sep 2026 2:00 pm	RNS	Total Voting Rights
1st Sep 2026 10:11 am	RNS	Transaction in Own Shares
24th Aug 2026 3:33 pm	RNS	Transaction in Own Shares
17th Aug 2026 10:28 am	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,685.08

Change26.95