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	82.20p on 05-12-2025 at 19:40:07
Change	-0.35p -0.42%
Buy	82.75p
Sell	82.65p

Last Trade:	Sell 11,575.00 at 82.20p
Day's Volume:	5,047,742
Last Close:	82.20p
Open:	82.50p
ISIN:	GB0033986497

Day's Range	82.20p - 84.30p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£3.23b
VWAP:	82.86544p
Shares in Issue:	3.93b

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*	11,575	82.20p	Automatic Execution	16:36:22 - 05-Dec-25
Sell*	2,126,454	82.20p	Uncrossing Trade	16:35:04 - 05-Dec-25
Buy*	1	82.75p	SI Trade	16:29:58 - 05-Dec-25
Buy*	6	82.75p	SI Trade	16:29:55 - 05-Dec-25
Buy*	6	82.75p	SI Trade	16:29:55 - 05-Dec-25
Sell*	3,350	82.65p	Automatic Execution	16:29:55 - 05-Dec-25
Sell*	108	82.65p	Automatic Execution	16:29:55 - 05-Dec-25
Sell*	1,830	82.65p	Automatic Execution	16:29:55 - 05-Dec-25
Sell*	1,942	82.65p	Automatic Execution	16:29:55 - 05-Dec-25
Buy*	18	82.75p	SI Trade	16:29:54 - 05-Dec-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	82.50	84.30	82.20	82.20	5,047,742
4th Dec 2025 (Thu)	82.00	82.60	81.65	82.55	14,599,586
3rd Dec 2025 (Wed)	79.85	81.85	79.85	81.70	5,603,711
2nd Dec 2025 (Tue)	81.95	82.50	81.05	81.10	39,531,587
1st Dec 2025 (Mon)	82.00	82.40	81.55	82.20	3,042,898
28th Nov 2025 (Fri)	82.75	82.80	82.00	82.25	3,543,421
27th Nov 2025 (Thu)	81.55	82.55	80.95	82.45	12,604,911
26th Nov 2025 (Wed)	79.70	81.40	79.60	81.25	9,120,840
25th Nov 2025 (Tue)	77.15	81.00	77.15	80.35	9,699,982
24th Nov 2025 (Mon)	78.20	79.90	77.90	77.90	5,685,365
21st Nov 2025 (Fri)	75.05	77.80	75.05	77.80	13,932,510
20th Nov 2025 (Thu)	77.70	77.70	76.35	76.95	4,275,002
19th Nov 2025 (Wed)	78.75	78.75	76.45	77.05	4,261,861
18th Nov 2025 (Tue)	77.20	78.15	76.70	77.10	8,344,729
17th Nov 2025 (Mon)	79.05	79.70	78.80	78.90	3,402,367
14th Nov 2025 (Fri)	78.50	79.25	77.80	79.00	7,876,815
13th Nov 2025 (Thu)	81.65	81.85	79.85	79.85	5,151,362
12th Nov 2025 (Wed)	80.90	82.90	80.40	81.65	7,282,260
11th Nov 2025 (Tue)	80.30	81.00	79.65	81.00	10,459,866
10th Nov 2025 (Mon)	78.00	80.45	77.70	80.00	15,884,111
7th Nov 2025 (Fri)	77.90	81.25	76.60	78.95	46,912,324

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025
17th Jul 2025 7:10 am	RNS	Directorate Change
15th May 2025 7:00 am	RNS	ITV plc Q1 Trading Update
13th May 2025 4:10 pm	RNS	Result of AGM
1st May 2025 1:00 pm	RNS	Total Voting Rights

See more ITV regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86