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	79.20p on 11-07-2025 at 18:50:07
Change	-0.75p -0.94%
Buy	79.35p
Sell	79.25p
Buy / Sell ITV Shares

Last Trade:	Unknown 248,938.00 at 79.20p
Day's Volume:	5,909,431
Last Close:	79.20p
Open:	80.35p
ISIN:	GB0033986497

Day's Range	79.05p - 80.35p
52wk Range:	61.30p - 89.00p
Market Capitalisation:	£2,957m
VWAP:	79.26529p
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*	248,938	79.20p	OTC Trade	16:35:01 - 11-Jul-25
Unknown*	248,938	79.20p	OTC Trade	16:35:01 - 11-Jul-25
Unknown*	66,930	79.20p	OTC Trade	16:35:01 - 11-Jul-25
Unknown*	1,062	79.20p	OTC Trade	16:35:01 - 11-Jul-25
Unknown*	1,062	79.20p	OTC Trade	16:35:01 - 11-Jul-25
Unknown*	286	79.20p	OTC Trade	16:35:01 - 11-Jul-25
Buy*	3,383,477	79.20p	Suspected BUY Trade	16:35:00 - 11-Jul-25
Buy*	497	79.35p	Automatic Execution	16:29:38 - 11-Jul-25
Buy*	3,929	79.35p	Automatic Execution	16:29:37 - 11-Jul-25
Buy*	2,900	79.35p	Automatic Execution	16:29:37 - 11-Jul-25

See more ITV trades

ITV (ITV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jul 2025 (Fri)	80.35	80.35	79.05	79.20	5,909,431
10th Jul 2025 (Thu)	80.30	81.00	79.20	79.95	5,685,388
9th Jul 2025 (Wed)	81.10	81.75	79.00	79.40	12,006,299
8th Jul 2025 (Tue)	81.85	82.20	80.90	81.80	23,713,481
7th Jul 2025 (Mon)	83.55	83.55	81.85	81.90	4,779,754
4th Jul 2025 (Fri)	83.50	83.65	82.60	83.30	22,657,425
3rd Jul 2025 (Thu)	83.70	84.25	82.95	83.80	9,929,565
2nd Jul 2025 (Wed)	83.70	84.40	82.00	82.90	4,886,094
1st Jul 2025 (Tue)	84.00	84.25	82.20	83.55	6,877,203
30th Jun 2025 (Mon)	81.25	83.20	81.25	82.45	6,486,229
27th Jun 2025 (Fri)	83.20	83.75	81.80	83.15	6,849,046
26th Jun 2025 (Thu)	80.20	81.75	80.15	81.75	5,705,884
25th Jun 2025 (Wed)	80.45	81.45	79.20	80.15	5,807,952
24th Jun 2025 (Tue)	81.50	81.70	80.45	81.15	7,437,238
23rd Jun 2025 (Mon)	82.05	82.15	80.65	81.00	3,620,719
20th Jun 2025 (Fri)	82.00	83.60	82.00	82.15	15,453,612
19th Jun 2025 (Thu)	83.20	83.30	82.00	82.30	6,353,574
18th Jun 2025 (Wed)	83.40	83.45	82.30	82.75	5,618,678
17th Jun 2025 (Tue)	82.85	83.95	82.15	82.70	16,413,665
16th Jun 2025 (Mon)	83.30	83.30	80.05	83.05	13,441,350
13th Jun 2025 (Fri)	82.00	86.25	81.90	83.45	29,419,835

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

Value8,941.12

Change-34.54