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	70.50p on 03-09-2026 at 09:55:40
Change	0.25p 0.36%
Buy	70.50p
Sell	70.45p

Last Trade:	Buy 12.00 at 70.498p
Day's Volume:	1,377,943
Last Close:	70.25p
Open:	69.75p
ISIN:	GB0033986497

Day's Range	69.75p - 70.55p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.60b
VWAP:	70.30803p
Shares in Issue:	3.69b

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*	12	70.498p	Ordinary	10:55:40 - 03-Sep-26
Buy*	30	70.50p	SI Trade	10:53:42 - 03-Sep-26
Sell*	1,640	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	2,597	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	4,280	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	5,205	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	75	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	3,000	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	1,640	70.50p	Automatic Execution	10:53:24 - 03-Sep-26
Buy*	3,300	70.50p	Automatic Execution	10:53:24 - 03-Sep-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
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

See more ITV regulatory news

FTSE 100 Latest

Value10,766.07

Change9.62