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	72.20p on 05-08-2026 at 15:31:54
Change	-1.15p -1.57%
Buy	68.60p
Sell	78.80p

Last Trade:	Sell 3.00 at 72.20p
Day's Volume:	6,365,764
Last Close:	72.20p
Open:	73.75p
ISIN:	GB0033986497

Day's Range	72.05p - 73.95p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.70b
VWAP:	73.09941p
Shares in Issue:	3.74b

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*	3	72.20p	Ordinary	16:29:31 - 05-Aug-26
Sell*	700	72.239p	Ordinary	16:29:31 - 05-Aug-26
Buy*	300	72.30p	SI Trade	16:29:22 - 05-Aug-26
Buy*	1	72.247p	Ordinary	16:29:12 - 05-Aug-26
Buy*	2	72.25p	SI Trade	16:29:02 - 05-Aug-26
Buy*	5,312	72.25p	SI Trade	16:29:02 - 05-Aug-26
Sell*	412	72.20p	Automatic Execution	16:29:00 - 05-Aug-26
Sell*	125	72.20p	Automatic Execution	16:29:00 - 05-Aug-26
Sell*	1,467	72.20p	SI Trade	16:28:52 - 05-Aug-26
Buy*	1	72.295p	Ordinary	16:28:42 - 05-Aug-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Jul 2026 (Tue)	74.00	74.10	71.85	71.85	12,836,743
13th Jul 2026 (Mon)	74.20	75.10	73.20	74.50	9,119,025
10th Jul 2026 (Fri)	74.00	74.20	73.25	73.90	8,445,268
9th Jul 2026 (Thu)	73.25	74.45	73.10	73.95	14,545,333
8th Jul 2026 (Wed)	75.40	75.55	72.85	73.05	14,419,444
7th Jul 2026 (Tue)	78.60	80.40	75.35	75.85	22,220,952
6th Jul 2026 (Mon)	83.70	83.70	81.00	81.80	13,236,404

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
26th May 2026 3:45 pm	RNS	Director/PDMR Shareholding
15th May 2026 1:00 pm	RNS	Director/PDMR Shareholding

See more ITV regulatory news

FTSE 100 Latest

Value10,894.68

Change15.30