Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Price

Price 70.40p on 28-10-2025 at 16:13:31
Change 0.15p 0.21%
Buy 70.45p
Sell 70.35p
Last Trade: Buy 707.00 at 70.40p
Day's Volume: 3,272,231
Last Close: 70.25p
Open: 70.05p
ISIN: GB0033986497
Day's Range 69.60p - 70.45p
52wk Range: 61.30p - 88.30p
Market Capitalisation: £2.76b
VWAP: 70.09448p
Shares in Issue: 3.93b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 707 70.40p Automatic Execution
16:13:31 - 28-Oct-25
Buy* 1,957 70.40p Automatic Execution
16:13:31 - 28-Oct-25
Sell* 326 70.30p Automatic Execution
16:13:30 - 28-Oct-25
Sell* 463 70.30p Automatic Execution
16:13:30 - 28-Oct-25
Sell* 71 70.30p SI Trade
16:13:00 - 28-Oct-25
Buy* 91,500 70.378p Suspected BUY Trade
16:12:54 - 28-Oct-25
Buy* 1,731 70.35p Automatic Execution
16:11:56 - 28-Oct-25
Buy* 145 70.35p Automatic Execution
16:11:56 - 28-Oct-25
Unknown* 2 70.35p OTC Trade
16:10:24 - 28-Oct-25
Sell* 1,004 70.30p Automatic Execution
16:08:27 - 28-Oct-25
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 70.05 70.45 69.60 70.25 3,272,231
27th Oct 2025 (Mon) 71.05 71.10 69.85 70.25 50,672,003
24th Oct 2025 (Fri) 69.50 71.40 69.15 70.75 38,700,645
23rd Oct 2025 (Thu) 68.00 69.80 68.00 69.50 12,839,876
22nd Oct 2025 (Wed) 67.80 69.30 65.95 68.15 46,710,330
21st Oct 2025 (Tue) 75.45 75.45 74.00 74.55 2,602,830
20th Oct 2025 (Mon) 75.00 75.00 73.30 74.60 3,830,333
17th Oct 2025 (Fri) 73.60 74.65 72.55 74.35 4,925,524
16th Oct 2025 (Thu) 74.70 75.05 73.95 74.25 6,872,568
15th Oct 2025 (Wed) 75.90 76.50 75.05 76.40 13,889,307
14th Oct 2025 (Tue) 76.00 76.45 75.60 75.65 5,016,906
13th Oct 2025 (Mon) 75.30 76.90 75.30 76.10 3,657,116
10th Oct 2025 (Fri) 77.25 77.25 75.50 75.85 4,164,734
9th Oct 2025 (Thu) 76.00 76.80 75.85 75.85 7,007,299
8th Oct 2025 (Wed) 76.60 76.60 75.80 76.05 5,038,780
7th Oct 2025 (Tue) 75.50 76.80 75.50 76.40 5,087,301
6th Oct 2025 (Mon) 78.95 78.95 75.80 76.10 8,655,133
3rd Oct 2025 (Fri) 79.40 79.40 77.10 77.50 8,494,162
2nd Oct 2025 (Thu) 80.80 81.40 79.05 79.50 5,265,617
1st Oct 2025 (Wed) 80.35 80.80 79.25 80.80 4,925,273
30th Sep 2025 (Tue) 77.80 80.45 77.80 79.95 8,863,223
29th Sep 2025 (Mon) 79.50 80.15 79.10 79.60 3,971,570
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
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
17th Jul 2025 7:10 am RNS Directorate Change
15th May 2025 7:00 am RNS ITV plc Q1 Trading Update
13th May 2025 4:10 pm RNS Result of AGM
1st May 2025 1:00 pm RNS Total Voting Rights
8th Apr 2025 12:00 pm RNS Director/PDMR Shareholding
4th Apr 2025 5:50 pm RNS Transaction in Own Shares
See more ITV regulatory news

ITV (ITV) Share News

UPDATE: Liberty Global raises GBP135 million as cuts 10-year ITV stake

22nd Oct 2025 09:30

(Alliance News) - Liberty Global Ltd sold GBP135 million worth of ITV PLC shares in a placing to institutional investors, cutting its stake in the broadcaster to 5% from 10%, it said on Wednesday. Read More

LONDON MARKET OPEN: FTSE rises as UK inflation holds steady at 3.8%

22nd Oct 2025 09:15

(Alliance News) - Stock prices in London opened higher on Wednesday after inflation data showed consumer price growth in the UK held steady in September, fuelling expectations of an earlier Bank of England rate cut. Read More

LONDON BRIEFING: UK inflation steady; Barclays profit slips on charge

22nd Oct 2025 08:00

(Alliance News) - Barclays reported slightly lower third-quarter profit after taking an extra charge for UK motor finance redress, while Liberty Global halved its ITV stake in a GBP135 million share sale. Read More

Liberty Global to halve ITV holding with GBP140 million share sale

21st Oct 2025 19:54

(Alliance News) - Liberty Global Ltd on Tuesday said it plans to sell an around 5% stake in media company in ITV PLC, cutting its shareholding in half. Read More

UK dividends calendar - next 7 days

9th Oct 2025 13:19

Read More

See more ITV news
FTSE 100 Latest
Value9,702.58
Change48.76

Login to your account

Forgot Password?

Not Registered