1. Share Prices

  2. Itv PLC (ITV)

80.65p-1.10 (-1.35%)04 Aug 2025, 14:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Trades

DateTimePriceQuantityValue
Aug 4, 202513:53:2680.65p1£0.81
Aug 4, 202513:53:2680.65p1£0.81
Aug 4, 202514:48:2380.18p4,481£3,593.00
Aug 4, 202514:47:3980.20p718£575.84
Aug 4, 202514:45:4180.25p4£3.21
Aug 4, 202514:45:0580.10p3,104£2,486.30
Aug 4, 202514:45:0480.10p2,379£1,905.58
Aug 4, 202514:45:0480.10p2,548£2,040.95
Aug 4, 202514:45:0480.10p2,715£2,174.72
Aug 4, 202514:45:0480.10p131£104.93
Aug 4, 202514:44:1980.05p3,000£2,401.50
Aug 4, 202514:44:0980.00p1,615£1,292.00
Aug 4, 202514:42:4480.00p50£40.00
Aug 4, 202514:42:4480.10p171£136.97
Aug 4, 202514:42:3380.05p250£200.13
Aug 4, 202514:41:0480.08p52,748£42,238.96
Aug 4, 202514:40:3880.05p654£523.53
Aug 4, 202514:40:3880.00p479£383.20
Aug 4, 202514:40:3880.00p825£660.00
Aug 4, 202514:40:3880.00p500£400.00
Aug 4, 202514:37:4480.05p4,800£3,842.40
Aug 4, 202514:37:4480.05p16£12.81
Aug 4, 202514:37:4480.05p1,327£1,062.26
Aug 4, 202514:37:4480.05p469£375.43
Aug 4, 202514:37:1480.10p3,913£3,134.31
Aug 4, 202514:36:1980.10p1,882£1,507.48
Aug 4, 202514:36:1480.15p1,000£801.50
Aug 4, 202514:34:3080.15p2£1.60
Aug 4, 202514:34:2680.15p860£689.29
Aug 4, 202514:34:2080.10p262£209.86
Aug 4, 202514:34:1580.20p4,700£3,769.40
Aug 4, 202514:34:1580.20p188£150.78
Aug 4, 202514:34:1580.20p411£329.62
Aug 4, 202514:34:1580.20p1,044£837.29
Aug 4, 202514:34:1580.20p148£118.70
Aug 4, 202514:34:1480.20p2,823£2,264.05
Aug 4, 202514:33:5280.20p190£152.38
Aug 4, 202514:33:5280.20p16£12.83
Aug 4, 202514:33:5280.20p1£0.80
Aug 4, 202514:33:5280.20p130£104.26
Aug 4, 202514:33:5280.20p23£18.45
Aug 4, 202514:33:5280.20p69£55.34
Aug 4, 202514:33:5280.20p1,300£1,042.60
Aug 4, 202514:33:5280.15p4,645£3,722.97
Aug 4, 202514:33:5280.15p3,017£2,418.13
Aug 4, 202514:33:5280.15p15,642£12,537.06
Aug 4, 202514:33:5280.15p637£510.56
Aug 4, 202514:33:2380.15p11£8.82
Aug 4, 202513:47:5080.70p4£3.23
Aug 4, 202513:47:5080.70p4£3.23

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC487.1022.45
Lloyds Banking Group PLC81.868.08
Clarkson PLC3,665.007.32
Aston Martin Lagonda Global Holdings PLC72.007.38
Watches Of Switzerland Group PLC347.276.26
Ocado Group PLC345.794.56

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.40-20.75
Senior PLC187.40-3.40
Rentokil Initial PLC353.00-2.38
Frasers Group PLC661.24-2.47
Hunting PLC288.50-3.03
Haleon PLC356.86-2.34