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	78.70p on 27-05-2025 at 17:42:01
Change	0.65p 0.83%
Buy	79.20p
Sell	78.70p
Buy / Sell ITV Shares

Last Trade:	Unknown 2,902.00 at 78.70p
Day's Volume:	12,225,707
Last Close:	78.70p
Open:	78.85p
ISIN:	GB0033986497

Day's Range	78.20p - 79.75p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£2,939m
VWAP:	78.79271p
Shares in Issue:	3,734m

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
Unknown*	2,902	78.70p	OTC Trade	16:35:20 - 27-May-25
Sell*	7,383,462	78.70p	Uncrossing Trade	16:35:19 - 27-May-25
Buy*	6	79.05p	SI Trade	16:29:58 - 27-May-25
Buy*	36	79.10p	SI Trade	16:29:57 - 27-May-25
Buy*	36	79.10p	SI Trade	16:29:56 - 27-May-25
Buy*	6	79.10p	SI Trade	16:29:55 - 27-May-25
Sell*	812	79.05p	Automatic Execution	16:29:42 - 27-May-25
Sell*	744	79.05p	Automatic Execution	16:29:42 - 27-May-25
Sell*	1,000	79.05p	Automatic Execution	16:29:42 - 27-May-25
Sell*	2,804	79.05p	Automatic Execution	16:29:42 - 27-May-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	78.05	78.05	78.05	78.05	0
23rd May 2025 (Fri)	78.60	79.40	76.85	78.05	7,128,888
22nd May 2025 (Thu)	77.95	78.95	77.75	78.50	12,104,874
21st May 2025 (Wed)	78.50	79.10	78.50	78.85	7,114,994
20th May 2025 (Tue)	78.50	80.25	78.15	79.30	19,906,567
19th May 2025 (Mon)	76.85	78.70	76.85	78.10	9,163,631
16th May 2025 (Fri)	78.05	79.15	77.85	77.95	9,200,412
15th May 2025 (Thu)	77.90	79.50	76.10	78.00	20,192,595
14th May 2025 (Wed)	77.50	80.10	77.50	79.00	14,286,113
13th May 2025 (Tue)	77.60	79.15	77.55	78.00	15,090,048
12th May 2025 (Mon)	78.10	79.60	77.70	77.85	7,831,479
9th May 2025 (Fri)	78.05	78.60	77.15	77.65	5,801,601
8th May 2025 (Thu)	79.10	79.30	77.70	78.00	7,860,562
7th May 2025 (Wed)	79.50	79.50	77.50	78.30	109,310,534
6th May 2025 (Tue)	79.20	79.85	78.05	79.10	10,633,402
5th May 2025 (Mon)	80.00	80.00	80.00	80.00	0
2nd May 2025 (Fri)	81.30	82.00	79.95	80.00	7,832,816
1st May 2025 (Thu)	80.20	82.15	80.05	81.10	5,795,040
30th Apr 2025 (Wed)	79.70	80.55	78.95	80.10	11,840,116
29th Apr 2025 (Tue)	77.35	80.90	77.35	79.25	32,882,463
28th Apr 2025 (Mon)	81.70	83.25	76.95	77.30	28,379,961

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
2nd Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 12:00 pm	RNS	Total Voting Rights
31st Mar 2025 3:00 pm	RNS	Director/PDMR Shareholding
28th Mar 2025 2:00 pm	RNS	Director/PDMR Shareholding
27th Mar 2025 1:00 pm	RNS	Annual Report and Accounts and Notice of AGM

See more ITV regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08