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 73.15p on 03-08-2026 at 18:35:08
Change -1.10p -1.48%
Buy 73.05p
Sell 72.90p
Last Trade: Buy 36,148.00 at 73.15p
Day's Volume: 10,966,326
Last Close: 73.15p
Open: 74.55p
ISIN: GB0033986497
Day's Range 72.85p - 75.25p
52wk Range: 65.95p - 87.35p
Market Capitalisation: £2.74b
VWAP: 73.61875p
Shares in Issue: 3.74b

ITV (ITV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 36,148 73.15p SI Trade
16:35:23 - 03-Aug-26
Unknown* 3,696,533 73.15p Uncrossing Trade
16:35:23 - 03-Aug-26
Sell* 2,672 72.9881p Ordinary
16:29:55 - 03-Aug-26
Sell* 93 72.95p Automatic Execution
16:29:55 - 03-Aug-26
Unknown* 551 73.00p SI Trade
16:29:41 - 03-Aug-26
Sell* 125 72.95p SI Trade
16:29:25 - 03-Aug-26
Sell* 345 72.95p SI Trade
16:29:25 - 03-Aug-26
Sell* 380 73.00p Automatic Execution
16:29:12 - 03-Aug-26
Buy* 1,476 73.00p Automatic Execution
16:29:12 - 03-Aug-26
Buy* 1,476 73.00p Automatic Execution
16:29:12 - 03-Aug-26
See more ITV trades

ITV (ITV) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Aug 2026 (Mon) 74.55 75.25 72.85 73.15 10,966,326
31st Jul 2026 (Fri) 74.60 76.40 74.15 74.25 14,535,446
30th Jul 2026 (Thu) 75.55 75.90 74.50 75.30 7,671,052
29th Jul 2026 (Wed) 76.00 76.40 74.75 75.90 7,016,120
28th Jul 2026 (Tue) 74.15 75.65 74.15 75.65 6,756,711
27th Jul 2026 (Mon) 73.65 75.30 73.55 74.60 11,301,508
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
See more ITV price history

ITV (ITV) Regulatory News

Date Source Headline
3rd Aug 2026 12:43 pm RNS CORRECTION: Transaction in Own Shares
3rd Aug 2026 10:02 am RNS Transaction in Own Shares
31st Jul 2026 7:10 am RNS ITV plc Share Repurchase Programme
31st Jul 2026 7:00 am RNS ITV plc Interim Results to 30 June 2026
27th Jul 2026 9:30 am RNS Postponement of Meeting - Notes 2032
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
See more ITV regulatory news

ITV (ITV) Share News

LONDON BROKER RATINGS: RBC cuts JD Sports; Jefferies cuts Severn Trent

3rd Aug 2026 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

ITV on track for guidance after "solid" first-half results

31st Jul 2026 13:03

(Alliance News) - ITV PLC reported revenue and profit growth in its interim results, and announced a GBP100 million buyback programme in light of Comcast Corp's Sky acquiring its media & entertainment business. Read More

LONDON BRIEFING: BP puts North Sea arm up for sale; NatWest ups guide

31st Jul 2026 07:58

(Alliance News) - BP has put its North Sea unit up for sale, Sainsbury's has agreed to dispose of Argos, while NatWest has upped its guidance and says it will review a buyback resumption earlier than planned. Read More

LONDON BROKER RATINGS: Citi ups Admiral; Peel Hunt cuts Sabre

28th Jul 2026 09:35

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK earnings, trading statements calendar - next 7 days

24th Jul 2026 12:56

Read More

See more ITV news
FTSE 100 Latest
Value10,857.70
Change-10.35

Login to your account

Forgot Password?

Not Registered