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	80.65p on 01-05-2026 at 14:54:09
Change	0.65p 0.81%
Buy	80.65p
Sell	80.55p

Last Trade:	Sell 2,462.00 at 80.599p
Day's Volume:	2,081,327
Last Close:	80.00p
Open:	78.05p
ISIN:	GB0033986497

Day's Range	78.05p - 80.70p
52wk Range:	65.95p - 88.30p
Market Capitalisation:	£3.02b
VWAP:	80.03058p
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*	2,462	80.599p	Ordinary	15:54:08 - 01-May-26
Buy*	1,709	80.65p	Automatic Execution	15:52:33 - 01-May-26
Buy*	1,178	80.65p	Automatic Execution	15:51:54 - 01-May-26
Sell*	1,300	80.60p	Automatic Execution	15:51:41 - 01-May-26
Sell*	105	80.65p	Automatic Execution	15:51:41 - 01-May-26
Sell*	250	80.65p	Automatic Execution	15:51:41 - 01-May-26
Buy*	1,295	80.70p	Automatic Execution	15:51:41 - 01-May-26
Buy*	1,162	80.65p	Automatic Execution	15:51:41 - 01-May-26
Buy*	1,475	80.65p	Automatic Execution	15:51:41 - 01-May-26
Sell*	885	80.65p	Automatic Execution	15:51:41 - 01-May-26

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	80.50	80.50	77.75	80.00	19,807,582
29th Apr 2026 (Wed)	79.35	79.65	78.65	78.80	4,584,809
28th Apr 2026 (Tue)	80.70	81.00	79.50	79.50	19,112,964
27th Apr 2026 (Mon)	80.75	80.90	79.75	80.90	17,342,744
24th Apr 2026 (Fri)	79.55	81.80	79.55	80.25	8,664,218
23rd Apr 2026 (Thu)	81.65	82.10	81.25	82.10	6,281,088
22nd Apr 2026 (Wed)	82.20	82.25	81.10	82.00	12,028,977
21st Apr 2026 (Tue)	81.45	82.10	81.15	81.95	7,735,460
20th Apr 2026 (Mon)	81.35	82.00	80.75	81.00	7,059,766
17th Apr 2026 (Fri)	80.15	82.05	79.65	82.05	8,505,138
16th Apr 2026 (Thu)	79.20	80.55	78.90	79.95	3,784,189
15th Apr 2026 (Wed)	77.25	78.70	77.25	78.70	11,184,286
14th Apr 2026 (Tue)	78.75	78.75	77.00	78.20	6,325,972
13th Apr 2026 (Mon)	76.50	77.45	76.30	77.25	5,650,269
10th Apr 2026 (Fri)	75.55	77.00	75.25	76.90	6,106,838
9th Apr 2026 (Thu)	75.80	76.15	74.30	74.75	8,859,950
8th Apr 2026 (Wed)	79.70	80.80	79.35	79.60	8,173,207
7th Apr 2026 (Tue)	76.45	79.40	76.45	77.75	7,376,503
6th Apr 2026 (Mon)	76.35	76.35	76.35	76.35	0
3rd Apr 2026 (Fri)	76.35	76.35	76.35	76.35	0
2nd Apr 2026 (Thu)	75.80	76.70	75.40	76.35	10,835,231
1st Apr 2026 (Wed)	75.30	76.45	75.10	76.20	6,485,171

See more ITV price history

Date	Source	Headline
ITV (ITV) Regulatory News
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
23rd Mar 2026 10:02 am	RNS	Annual Report and Accounts and Notice of AGM
19th Mar 2026 12:10 pm	RNS	Holding(s) in Company
6th Mar 2026 9:00 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	ITV plc Full Year Results 2025
5th Feb 2026 3:30 pm	RNS	Holding(s) in Company
21st Jan 2026 2:00 pm	RNS	Directorate change
2nd Jan 2026 2:30 pm	RNS	Total Voting Rights

See more ITV regulatory news

FTSE 100 Latest

Value10,368.17

Change-10.65