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	73.05p on 24-07-2026 at 18:35:09
Change	0.35p 0.48%
Buy	73.10p
Sell	72.85p

Last Trade:	Sell 983,729.00 at 73.05p
Day's Volume:	6,411,111
Last Close:	73.05p
Open:	73.75p
ISIN:	GB0033986497

Day's Range	72.30p - 73.75p
52wk Range:	65.95p - 87.35p
Market Capitalisation:	£2.73b
VWAP:	72.95495p
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
Sell*	983,729	73.05p	Negotiated Trade	16:35:23 - 24-Jul-26
Sell*	3,514,454	73.05p	Uncrossing Trade	16:35:14 - 24-Jul-26
Buy*	2,686	73.10p	Automatic Execution	16:29:59 - 24-Jul-26
Buy*	5,507	73.05p	Automatic Execution	16:29:58 - 24-Jul-26
Buy*	1,700	73.05p	Automatic Execution	16:29:38 - 24-Jul-26
Sell*	15	73.00p	Automatic Execution	16:29:30 - 24-Jul-26
Sell*	855	73.05p	Automatic Execution	16:29:30 - 24-Jul-26
Sell*	26,301	73.05p	SI Trade	16:29:21 - 24-Jul-26
Sell*	829	73.05p	Automatic Execution	16:29:21 - 24-Jul-26
Sell*	1	73.05p	SI Trade	16:29:03 - 24-Jul-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	73.75	73.75	72.30	73.05	6,411,111
23rd Jul 2026 (Thu)	73.75	73.95	72.15	72.70	5,772,255
22nd Jul 2026 (Wed)	74.25	74.50	72.80	74.05	22,044,674
21st Jul 2026 (Tue)	73.00	74.80	72.30	74.10	13,252,342
20th Jul 2026 (Mon)	73.80	73.80	72.70	73.25	8,628,967
17th Jul 2026 (Fri)	72.20	73.75	72.20	73.10	9,777,357
16th Jul 2026 (Thu)	72.65	73.60	72.35	73.05	10,169,682
15th Jul 2026 (Wed)	73.80	73.80	71.00	73.15	18,001,454
14th Jul 2026 (Tue)	74.00	74.10	71.85	71.85	12,836,743
13th Jul 2026 (Mon)	74.20	75.10	73.20	74.50	9,119,025
10th Jul 2026 (Fri)	74.00	74.20	73.25	73.90	8,445,268
9th Jul 2026 (Thu)	73.25	74.45	73.10	73.95	14,545,333
8th Jul 2026 (Wed)	75.40	75.55	72.85	73.05	14,419,444
7th Jul 2026 (Tue)	78.60	80.40	75.35	75.85	22,220,952
6th Jul 2026 (Mon)	83.70	83.70	81.00	81.80	13,236,404
3rd Jul 2026 (Fri)	82.05	82.50	81.50	81.75	5,068,801
2nd Jul 2026 (Thu)	81.55	82.55	80.65	81.65	5,106,883
1st Jul 2026 (Wed)	80.70	82.00	79.80	82.00	8,209,709
30th Jun 2026 (Tue)	82.15	82.15	80.60	80.60	8,288,684
29th Jun 2026 (Mon)	82.50	83.55	82.00	82.00	5,214,540
26th Jun 2026 (Fri)	81.85	82.25	79.30	81.75	14,754,377
25th Jun 2026 (Thu)	80.15	82.90	80.10	81.80	11,388,933

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
6th Jul 2026 7:05 am	RNS	Substitution of Rating Agency - 2026 & 2032 Notes
6th Jul 2026 7:00 am	RNS	SALE OF ITV M&E BUSINESS TO SKY
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

See more ITV regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06