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	66.75p on 02-10-2026 at 18:25:12
Change	0.25p 0.38%
Buy	67.05p
Sell	66.95p

Last Trade:	Sell 1.00 at 66.75p
Day's Volume:	10,102,210
Last Close:	66.75p
Open:	66.50p
ISIN:	GB0033986497

Day's Range	66.50p - 67.75p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.45b
VWAP:	66.98622p
Shares in Issue:	3.66b

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*	1	66.75p	Automatic Execution	16:35:14 - 02-Oct-26
Sell*	4,409,243	66.75p	Uncrossing Trade	16:35:11 - 02-Oct-26
Buy*	3	67.05p	Ordinary	16:29:39 - 02-Oct-26
Sell*	3	66.95p	SI Trade	16:29:02 - 02-Oct-26
Buy*	181	67.05p	SI Trade	16:29:01 - 02-Oct-26
Sell*	6,142	67.00p	Automatic Execution	16:28:41 - 02-Oct-26
Buy*	444	67.05p	Automatic Execution	16:27:52 - 02-Oct-26
Buy*	4,022	67.05p	Automatic Execution	16:27:52 - 02-Oct-26
Buy*	4,523	67.05p	Automatic Execution	16:27:52 - 02-Oct-26
Buy*	6,600	67.05p	Automatic Execution	16:27:52 - 02-Oct-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	67.25	68.25	66.50	66.50	9,395,912
30th Sep 2026 (Wed)	67.90	68.10	67.00	67.75	22,442,065
29th Sep 2026 (Tue)	68.00	68.50	67.55	67.95	6,993,731
28th Sep 2026 (Mon)	68.45	69.25	68.00	68.00	6,007,139
25th Sep 2026 (Fri)	67.70	68.85	67.65	68.55	5,043,573
24th Sep 2026 (Thu)	67.60	69.05	67.60	68.05	6,749,475
23rd Sep 2026 (Wed)	70.00	70.00	67.70	67.90	8,529,542
22nd Sep 2026 (Tue)	70.00	70.15	68.75	68.75	9,802,335
21st Sep 2026 (Mon)	69.55	69.60	68.15	69.60	11,259,441
18th Sep 2026 (Fri)	69.60	70.10	68.95	68.95	31,039,031
17th Sep 2026 (Thu)	70.80	70.80	69.55	69.60	10,958,036
16th Sep 2026 (Wed)	69.45	69.75	68.95	69.75	9,100,099
15th Sep 2026 (Tue)	70.00	70.15	69.05	69.05	12,264,376
14th Sep 2026 (Mon)	70.40	70.85	69.60	70.30	5,110,762
11th Sep 2026 (Fri)	69.35	70.45	69.30	70.45	5,621,301
10th Sep 2026 (Thu)	69.20	70.00	69.05	69.35	7,375,343
9th Sep 2026 (Wed)	69.20	70.45	69.20	70.00	6,299,980
8th Sep 2026 (Tue)	69.95	70.65	69.70	70.45	5,799,922
7th Sep 2026 (Mon)	70.85	70.90	70.00	70.00	3,930,096
4th Sep 2026 (Fri)	71.05	71.25	70.20	71.10	11,656,899
3rd Sep 2026 (Thu)	69.75	71.35	69.75	71.30	9,332,121
2nd Sep 2026 (Wed)	69.90	70.40	69.20	70.25	9,997,567

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
1st Oct 2026 2:00 pm	RNS	Total Voting Rights
28th Sep 2026 10:45 am	RNS	Transaction in Own Shares
21st Sep 2026 10:04 am	RNS	Transaction in Own Shares
14th Sep 2026 3:30 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:48 am	RNS	Transaction in Own Shares
7th Sep 2026 12:29 pm	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68