1. Share Prices

  2. Itv PLC (ITV)

82.95p+0.60 (+0.73%)11 Dec 2025, 16:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Trades

DateTimePriceQuantityValue
Dec 11, 202516:14:0983.05p26£21.59
Dec 11, 202516:35:2782.95p28£23.23
Dec 11, 202516:35:2782.95p254£210.69
Dec 11, 202516:35:2782.95p14,567£12,083.33
Dec 11, 202516:35:2782.95p849£704.25
Dec 11, 202516:35:2782.95p309£256.32
Dec 11, 202516:35:2782.95p3,630£3,011.09
Dec 11, 202516:35:2782.95p1,603,742£1,330,303.99
Dec 11, 202516:29:4983.42p2,500£2,085.48
Dec 11, 202516:29:3583.35p291£242.55
Dec 11, 202516:29:3583.35p1,200£1,000.20
Dec 11, 202516:29:3083.33p1,134£944.91
Dec 11, 202516:29:3083.35p1,998£1,665.33
Dec 11, 202516:29:2783.34p11,998£9,999.61
Dec 11, 202516:29:0483.35p1,998£1,665.33
Dec 11, 202516:28:4083.30p410£341.53
Dec 11, 202516:28:4083.30p1,276£1,062.91
Dec 11, 202516:28:4083.30p599£498.97
Dec 11, 202516:28:3983.25p1,424£1,185.48
Dec 11, 202516:28:3983.30p424£353.19
Dec 11, 202516:28:3983.30p1,574£1,311.14
Dec 11, 202516:28:3983.25p842£700.97
Dec 11, 202516:28:3983.25p599£498.67
Dec 11, 202516:28:3983.25p1,998£1,663.34
Dec 11, 202516:28:3983.40p1,686£1,406.12
Dec 11, 202516:28:3983.35p1,686£1,405.28
Dec 11, 202516:28:3983.35p100£83.35
Dec 11, 202516:28:3983.35p1,998£1,665.33
Dec 11, 202516:28:3783.40p610£508.74
Dec 11, 202516:28:3783.45p1,680£1,401.96
Dec 11, 202516:28:3783.45p1,998£1,667.33
Dec 11, 202516:28:3783.45p610£509.05
Dec 11, 202516:28:3783.50p1,998£1,668.33
Dec 11, 202516:28:3783.40p230£191.82
Dec 11, 202516:28:3783.35p124£103.35
Dec 11, 202516:28:3783.30p1,686£1,404.44
Dec 11, 202516:28:3783.10p1,853£1,539.84
Dec 11, 202516:28:3783.15p1,998£1,661.34
Dec 11, 202516:28:3783.15p100£83.15
Dec 11, 202516:27:5283.10p1,200£997.20
Dec 11, 202516:27:5283.20p1,927£1,603.26
Dec 11, 202516:27:5083.00p208£172.64
Dec 11, 202516:27:4782.95p603£500.19
Dec 11, 202516:27:4782.80p5,286£4,376.81
Dec 11, 202516:27:4782.85p5,282£4,376.14
Dec 11, 202516:27:4782.90p5,280£4,377.12
Dec 11, 202516:27:4782.95p74£61.38
Dec 11, 202516:27:4782.95p123£102.03
Dec 11, 202516:27:4782.95p100£82.95
Dec 11, 202516:26:5983.20p950£790.40

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.