1. Share Prices

  2. Itv PLC (ITV)

83.15p+1.40 (+1.71%)27 Jun 2025, 18:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Trades

DateTimePriceQuantityValue
Jun 27, 202516:22:3783.35p9£7.50
Jun 27, 202516:15:5383.30p15£12.50
Jun 27, 202516:15:5383.30p14£11.66
Jun 27, 202516:10:0283.45p24£20.03
Jun 27, 202516:10:0283.45p22£18.36
Jun 27, 202516:08:0783.55p1£0.84
Jun 27, 202516:08:0783.55p1£0.84
Jun 27, 202516:26:1483.50p2£1.67
Jun 27, 202516:26:1483.50p2£1.67
Jun 27, 202515:56:3483.50p2£1.67
Jun 27, 202515:56:3383.50p2£1.67
Jun 27, 202515:55:4483.35p2£1.67
Jun 27, 202515:55:4483.35p2£1.67
Jun 27, 202515:55:4483.35p8£6.67
Jun 27, 202515:55:4583.40p2£1.67
Jun 27, 202515:55:4583.35p8£6.67
Jun 27, 202515:55:4483.35p2£1.67
Jun 27, 202515:55:4483.35p2£1.67
Jun 27, 202515:55:4583.40p1£0.83
Jun 27, 202515:55:4483.35p2£1.67
Jun 27, 202515:55:4483.35p2£1.67
Jun 27, 202515:50:5583.35p4£3.33
Jun 27, 202515:50:5683.35p4£3.33
Jun 27, 202515:48:2383.45p6£5.01
Jun 27, 202515:48:2283.45p7£5.84
Jun 27, 202516:00:2883.50p11£9.19
Jun 27, 202516:00:2883.50p10£8.35
Jun 27, 202515:54:0383.25p563£468.70
Jun 27, 202515:36:2283.30p8£6.66
Jun 27, 202515:36:2283.30p8£6.66
Jun 27, 202515:41:4483.20p12£9.98
Jun 27, 202515:41:4483.20p13£10.82
Jun 27, 202515:41:4483.20p36£29.95
Jun 27, 202515:41:4483.20p16£13.31
Jun 27, 202515:41:4483.20p33£27.46
Jun 27, 202515:41:4483.20p18£14.98
Jun 27, 202515:20:5082.75p1£0.83
Jun 27, 202515:20:5082.75p1£0.83
Jun 27, 202515:32:4983.20p16£13.31
Jun 27, 202515:19:1482.75p4£3.31
Jun 27, 202515:19:1482.75p4£3.31
Jun 27, 202515:17:2582.70p2£1.65
Jun 27, 202515:17:2582.70p2£1.65
Jun 27, 202515:17:2582.70p4£3.31
Jun 27, 202515:17:2482.70p4£3.31
Jun 27, 202515:25:1283.60p6£5.02
Jun 27, 202515:25:1283.60p6£5.02
Jun 27, 202515:09:0082.55p6£4.95
Jun 27, 202515:09:0082.55p6£4.95
Jun 27, 202515:08:1382.55p4£3.30

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC87.887.56
Burberry Group PLC1,150.007.08
Kier Group PLC214.506.98
Rhi Magnesita N.V.2,980.005.86
Ashtead Group PLC4,732.005.55
Molten Ventures PLC333.404.97

Fallers

CompanyPrice% Chg
Computacenter PLC2,398.00-6.62
Endeavour Mining PLC2,176.00-4.23
Fresnillo PLC1,433.00-4.21
Chemring Group PLC556.00-3.64
Hochschild Mining PLC251.80-2.55
Softcat PLC1,725.00-2.27
Risers/fallers data from previous trading day.