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	72.70p on 25-08-2026 at 18:35:09
Change	0.50p 0.69%
Buy	73.10p
Sell	73.00p

Last Trade:	Sell 2,218,275.00 at 72.70p
Day's Volume:	4,496,439
Last Close:	72.70p
Open:	71.10p
ISIN:	GB0033986497

Day's Range	71.10p - 73.20p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.69b
VWAP:	72.555p
Shares in Issue:	3.70b

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*	2,218,275	72.70p	Uncrossing Trade	16:35:09 - 25-Aug-26
Sell*	1,000	73.04p	Ordinary	16:29:42 - 25-Aug-26
Sell*	9	73.002p	Ordinary	16:29:38 - 25-Aug-26
Buy*	1,208	73.05p	Automatic Execution	16:29:27 - 25-Aug-26
Buy*	1,869	73.05p	Automatic Execution	16:29:27 - 25-Aug-26
Buy*	2,728	73.00p	Automatic Execution	16:29:10 - 25-Aug-26
Buy*	1,529	73.00p	Automatic Execution	16:29:09 - 25-Aug-26
Buy*	2,118	73.00p	Automatic Execution	16:29:09 - 25-Aug-26
Buy*	1,214	73.00p	Automatic Execution	16:29:09 - 25-Aug-26
Sell*	1,507	72.95p	SI Trade	16:29:01 - 25-Aug-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Aug 2026 (Tue)	71.10	73.20	71.10	72.70	4,496,439
24th Aug 2026 (Mon)	72.20	72.45	71.75	72.20	3,131,360
21st Aug 2026 (Fri)	71.00	72.00	71.00	71.85	2,895,351
20th Aug 2026 (Thu)	71.00	72.25	71.00	71.80	4,198,711
19th Aug 2026 (Wed)	70.60	72.45	70.60	72.35	4,569,144
18th Aug 2026 (Tue)	71.95	72.20	70.85	71.50	22,247,611
17th Aug 2026 (Mon)	71.95	71.95	70.60	71.05	7,339,433
14th Aug 2026 (Fri)	72.00	72.00	70.40	71.50	18,624,529
13th Aug 2026 (Thu)	71.05	71.65	70.55	71.65	11,851,031
12th Aug 2026 (Wed)	71.80	71.90	70.45	71.40	12,842,324
11th Aug 2026 (Tue)	73.00	73.00	70.90	70.90	11,970,295
10th Aug 2026 (Mon)	73.10	73.10	71.45	71.80	11,009,437
7th Aug 2026 (Fri)	73.10	73.95	72.95	73.00	7,988,074
6th Aug 2026 (Thu)	73.00	73.50	72.25	73.25	9,792,359
5th Aug 2026 (Wed)	73.75	73.95	72.00	72.00	27,125,116
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

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
24th Aug 2026 3:33 pm	RNS	Transaction in Own Shares
17th Aug 2026 10:28 am	RNS	Transaction in Own Shares
10th Aug 2026 10:31 am	RNS	Transaction in Own Shares
5th Aug 2026 12:12 pm	RNS	Results of Consent Solicitation - 2032 Notes
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

See more ITV regulatory news

FTSE 100 Latest

Value10,886.16

Change31.84