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	79.90p on 24-06-2026 at 16:55:14
Change	0.25p 0.31%
Buy	80.40p
Sell	80.30p

Last Trade:	Unknown 186,868.00 at 79.90p
Day's Volume:	5,905,322
Last Close:	79.90p
Open:	79.75p
ISIN:	GB0033986497

Day's Range	79.05p - 80.45p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£2.99b
VWAP:	79.81474p
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
Unknown*	186,868	79.90p	OTC Trade	16:47:07 - 24-Jun-26
Sell*	132,392	79.90p	Negotiated Trade	16:36:10 - 24-Jun-26
Sell*	772,163	79.90p	Negotiated Trade	16:35:36 - 24-Jun-26
Sell*	3,079,336	79.90p	Uncrossing Trade	16:35:25 - 24-Jun-26
Sell*	1,598	80.35p	Automatic Execution	16:29:49 - 24-Jun-26
Sell*	810	80.35p	Automatic Execution	16:29:45 - 24-Jun-26
Sell*	1,598	80.35p	Automatic Execution	16:29:45 - 24-Jun-26
Buy*	1,400	80.40p	Automatic Execution	16:29:45 - 24-Jun-26
Buy*	1,724	80.40p	Automatic Execution	16:29:45 - 24-Jun-26
Buy*	3,422	80.40p	Automatic Execution	16:29:45 - 24-Jun-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jun 2026 (Wed)	79.75	80.45	79.05	79.90	5,905,322
23rd Jun 2026 (Tue)	79.80	80.05	79.10	79.65	4,295,541
22nd Jun 2026 (Mon)	80.55	81.10	79.45	80.10	22,673,766
19th Jun 2026 (Fri)	80.50	81.15	80.35	80.60	22,827,783
18th Jun 2026 (Thu)	80.30	80.80	79.30	80.60	5,758,881
17th Jun 2026 (Wed)	82.00	82.25	80.95	81.30	7,666,394
16th Jun 2026 (Tue)	80.90	81.65	80.55	81.35	8,317,037
15th Jun 2026 (Mon)	83.80	83.90	80.15	80.70	7,669,275
12th Jun 2026 (Fri)	82.00	83.10	82.00	82.70	4,882,816
11th Jun 2026 (Thu)	81.00	83.30	81.00	82.05	15,399,007
10th Jun 2026 (Wed)	82.35	83.55	81.65	82.60	3,345,615
9th Jun 2026 (Tue)	82.70	84.30	82.05	82.05	4,427,441
8th Jun 2026 (Mon)	82.25	83.50	82.15	82.70	4,474,148
5th Jun 2026 (Fri)	82.65	83.85	81.95	82.65	5,807,101
4th Jun 2026 (Thu)	82.40	82.80	79.80	82.70	3,133,033
3rd Jun 2026 (Wed)	83.00	83.05	81.20	81.60	12,306,772
2nd Jun 2026 (Tue)	83.00	84.25	82.45	82.45	6,306,462
1st Jun 2026 (Mon)	82.25	82.75	80.85	82.75	5,858,647
29th May 2026 (Fri)	82.30	83.45	81.95	82.20	14,376,922
28th May 2026 (Thu)	81.65	81.70	80.60	81.70	4,483,139
27th May 2026 (Wed)	81.15	82.20	81.05	81.60	6,734,516
26th May 2026 (Tue)	82.20	82.90	81.30	81.40	6,867,796
25th May 2026 (Mon)	81.35	81.35	81.35	81.35	0

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
14th May 2026 7:00 am	RNS	ITV plc Q1 Trading Update
7th May 2026 4:00 pm	RNS	Result of AGM
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 2:30 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 9:00 am	RNS	Holding(s) in Company
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company

See more ITV regulatory news

FTSE 100 Latest

Value10,461.63

Change32.78