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	79.60p on 23-02-2026 at 19:40:08
Change	-1.05p -1.3%
Buy	79.80p
Sell	79.70p

Last Trade:	Sell 9,634.00 at 79.60p
Day's Volume:	13,222,147
Last Close:	79.60p
Open:	81.35p
ISIN:	GB0033986497

Day's Range	79.60p - 81.35p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.97b
VWAP:	80.77804p
Shares in Issue:	3.73b

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*	9,634	79.60p	SI Trade	16:35:12 - 23-Feb-26
Sell*	349	79.60p	SI Trade	16:35:12 - 23-Feb-26
Sell*	13,943	79.60p	Automatic Execution	16:35:12 - 23-Feb-26
Sell*	3,458,630	79.60p	Uncrossing Trade	16:35:12 - 23-Feb-26
Sell*	928	79.70p	Automatic Execution	16:29:49 - 23-Feb-26
Sell*	1,318	79.75p	Automatic Execution	16:29:49 - 23-Feb-26
Sell*	900	79.75p	Automatic Execution	16:29:49 - 23-Feb-26
Sell*	12	79.75p	Automatic Execution	16:29:49 - 23-Feb-26
Buy*	1,460	79.80p	Automatic Execution	16:29:49 - 23-Feb-26
Buy*	1,318	79.80p	Automatic Execution	16:29:49 - 23-Feb-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Feb 2026 (Mon)	81.35	81.35	79.60	79.60	13,222,147
20th Feb 2026 (Fri)	80.00	80.85	79.70	80.65	6,644,854
19th Feb 2026 (Thu)	80.65	81.40	80.00	80.00	6,854,205
18th Feb 2026 (Wed)	80.15	81.00	79.50	80.60	4,556,060
17th Feb 2026 (Tue)	79.00	80.00	78.95	79.90	3,528,718
16th Feb 2026 (Mon)	82.45	82.45	78.50	78.75	15,645,910
13th Feb 2026 (Fri)	81.20	81.55	79.60	80.50	4,269,313
12th Feb 2026 (Thu)	82.35	83.05	81.00	81.00	7,548,054
11th Feb 2026 (Wed)	84.60	84.60	81.30	81.90	6,436,408
10th Feb 2026 (Tue)	84.00	84.40	83.50	83.75	5,825,008
9th Feb 2026 (Mon)	84.80	85.00	82.50	83.75	3,105,321
6th Feb 2026 (Fri)	82.90	84.05	81.60	83.70	8,859,401
5th Feb 2026 (Thu)	83.10	83.10	81.65	82.85	5,234,535
4th Feb 2026 (Wed)	81.70	83.65	81.10	82.65	8,006,414
3rd Feb 2026 (Tue)	84.55	84.55	80.80	81.70	14,256,015
2nd Feb 2026 (Mon)	81.00	83.50	80.60	83.50	14,365,489
30th Jan 2026 (Fri)	80.65	81.75	79.85	81.25	9,344,016
29th Jan 2026 (Thu)	82.15	82.15	80.40	80.40	5,765,464
28th Jan 2026 (Wed)	82.35	82.40	81.50	81.80	17,348,205
27th Jan 2026 (Tue)	82.50	82.90	81.40	82.75	7,168,968
26th Jan 2026 (Mon)	82.00	82.00	81.35	81.95	3,475,683
23rd Jan 2026 (Fri)	80.50	81.45	80.25	81.45	4,777,143

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
5th Feb 2026 3:30 pm	RNS	Holding(s) in Company
21st Jan 2026 2:00 pm	RNS	Directorate change
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
23rd Dec 2025 7:15 am	RNS	Transfer of Treasury Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,684.74

Change-2.15