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	79.25p on 21-01-2026 at 19:40:07
Change	-0.70p -0.88%
Buy	79.70p
Sell	79.60p

Last Trade:	Sell 97,224.00 at 79.384p
Day's Volume:	13,885,509
Last Close:	79.25p
Open:	79.90p
ISIN:	GB0033986497

Day's Range	78.70p - 80.25p
52wk Range:	63.85p - 88.30p
Market Capitalisation:	£2.96b
VWAP:	79.57993p
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*	97,224	79.384p	SI Trade Suspected SELL Trade	16:47:07 - 21-Jan-26
Sell*	3,619,343	79.25p	Uncrossing Trade	16:35:29 - 21-Jan-26
Buy*	2,000	79.65p	Automatic Execution	16:29:07 - 21-Jan-26
Buy*	2,754	79.65p	Automatic Execution	16:29:07 - 21-Jan-26
Sell*	59	79.60p	Automatic Execution	16:29:00 - 21-Jan-26
Sell*	2,000	79.60p	Automatic Execution	16:29:00 - 21-Jan-26
Sell*	239	79.60p	Automatic Execution	16:29:00 - 21-Jan-26
Sell*	2,754	79.60p	Automatic Execution	16:29:00 - 21-Jan-26
Buy*	3,900	79.65p	Automatic Execution	16:29:00 - 21-Jan-26
Buy*	1,590	79.65p	Automatic Execution	16:29:00 - 21-Jan-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	79.90	80.25	78.70	79.25	13,885,509
20th Jan 2026 (Tue)	79.55	80.25	78.60	79.95	5,281,429
19th Jan 2026 (Mon)	80.30	80.30	79.05	79.40	4,710,749
16th Jan 2026 (Fri)	82.50	82.50	80.35	80.70	4,159,433
15th Jan 2026 (Thu)	79.55	81.20	79.40	81.20	5,331,280
14th Jan 2026 (Wed)	80.55	81.20	78.95	79.55	4,704,496
13th Jan 2026 (Tue)	81.20	81.25	80.15	80.75	8,794,177
12th Jan 2026 (Mon)	81.20	81.30	80.75	81.30	5,610,529
9th Jan 2026 (Fri)	80.30	81.20	80.10	81.20	5,461,326
8th Jan 2026 (Thu)	79.90	80.30	79.05	80.00	11,235,126
7th Jan 2026 (Wed)	81.45	81.45	78.95	80.15	15,403,112
6th Jan 2026 (Tue)	81.15	81.30	79.90	80.15	4,000,007
5th Jan 2026 (Mon)	81.60	81.60	79.85	80.55	5,627,034
2nd Jan 2026 (Fri)	82.90	82.90	80.40	80.40	3,044,384
1st Jan 2026 (Thu)	82.35	82.35	82.35	82.35	0
31st Dec 2025 (Wed)	83.00	83.00	82.15	82.35	1,007,006
30th Dec 2025 (Tue)	81.70	82.60	81.30	82.60	3,219,908
29th Dec 2025 (Mon)	81.60	82.00	81.05	81.40	2,781,369
26th Dec 2025 (Fri)	81.45	81.45	81.45	81.45	0
25th Dec 2025 (Thu)	81.45	81.45	81.45	81.45	0
24th Dec 2025 (Wed)	82.30	82.30	80.95	81.45	1,590,650
23rd Dec 2025 (Tue)	80.75	81.10	80.30	81.10	4,119,888
22nd Dec 2025 (Mon)	80.70	81.05	80.25	80.65	15,091,864

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
24th Jul 2025 7:00 am	RNS	ITV plc Half Year Results to 30 June 2025

See more ITV regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31