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	64.65p on 30-10-2026 at 19:25:12
Change	-0.20p -0.31%
Buy	64.30p
Sell	64.25p

Last Trade:	Buy 5,825.00 at 64.65p
Day's Volume:	6,232,026
Last Close:	64.65p
Open:	64.80p
ISIN:	GB0033986497

Day's Range	64.05p - 65.55p
52wk Range:	61.50p - 87.35p
Market Capitalisation:	£2.34b
VWAP:	64.62849p
Shares in Issue:	3.63b

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
Buy*	5,825	64.65p	Ordinary	16:37:44 - 30-Oct-26
Buy*	289,933	64.65p	Ordinary	16:37:44 - 30-Oct-26
Buy*	3,514,986	64.65p	Suspected BUY Trade	16:35:14 - 30-Oct-26
Sell*	2	64.25p	SI Trade	16:29:06 - 30-Oct-26
Buy*	2,849	64.30p	Automatic Execution	16:29:04 - 30-Oct-26
Buy*	384	64.30p	Automatic Execution	16:29:04 - 30-Oct-26
Buy*	328	64.30p	Automatic Execution	16:29:04 - 30-Oct-26
Buy*	260	64.30p	Automatic Execution	16:29:04 - 30-Oct-26
Buy*	338	64.30p	Automatic Execution	16:29:04 - 30-Oct-26
Buy*	138	64.30p	Automatic Execution	16:29:04 - 30-Oct-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	64.80	65.55	64.05	64.65	6,232,026
29th Oct 2026 (Thu)	65.70	65.70	64.50	64.85	16,638,895
28th Oct 2026 (Wed)	64.60	64.90	63.95	64.60	4,581,919
27th Oct 2026 (Tue)	64.00	64.85	64.00	64.60	4,228,690
26th Oct 2026 (Mon)	65.70	65.70	64.10	64.30	5,784,478
23rd Oct 2026 (Fri)	63.50	64.90	63.50	64.30	9,509,787
22nd Oct 2026 (Thu)	64.00	64.95	63.80	64.95	11,106,433
21st Oct 2026 (Wed)	64.50	65.05	64.40	64.40	11,662,958
20th Oct 2026 (Tue)	64.90	65.65	64.75	64.80	9,105,503
19th Oct 2026 (Mon)	66.00	66.30	64.10	65.15	8,533,740
16th Oct 2026 (Fri)	64.20	66.80	64.20	66.30	13,673,424
15th Oct 2026 (Thu)	65.00	65.70	61.50	64.45	16,925,853
14th Oct 2026 (Wed)	68.00	68.00	66.15	66.45	10,432,676
13th Oct 2026 (Tue)	66.30	67.00	65.65	66.65	7,233,340
12th Oct 2026 (Mon)	66.70	67.00	65.85	66.25	6,209,892
9th Oct 2026 (Fri)	67.30	68.10	66.45	66.45	8,129,357
8th Oct 2026 (Thu)	66.00	67.10	65.90	66.60	7,673,808
7th Oct 2026 (Wed)	66.90	67.10	65.75	65.75	10,843,233
6th Oct 2026 (Tue)	66.75	67.35	66.55	67.05	8,749,680
5th Oct 2026 (Mon)	67.10	67.10	66.15	66.40	7,083,591
2nd Oct 2026 (Fri)	66.50	67.75	66.50	66.75	10,102,210
1st Oct 2026 (Thu)	67.25	68.25	66.50	66.50	9,395,912

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
28th Oct 2026 10:30 am	RNS	Holding(s) in Company
26th Oct 2026 9:12 am	RNS	Transaction in Own Shares
19th Oct 2026 10:05 am	RNS	Transaction in Own Shares
12th Oct 2026 9:19 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 10:07 am	RNS	Transaction in Own Shares
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

See more ITV regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71