Shares Magazine
82.20p-0.35 (-0.42%)05 Dec 2025, 16:37
Share Price
Set up a new alert »| Bid Price | 82.65p | High Price | 84.70p |
|---|---|---|---|
| Ask Price | 82.75p | Low Price | 82.10p |
| Open Price | 82.50p | Spread | 0.12% |
| Prev Close | 82.55p | Volume | 5,047,811 |
Itv PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 82.50 | 84.70 | 82.10 | 82.20 | 5,047,811 |
| Dec 4, 2025 | 82.00 | 82.61 | 81.34 | 82.55 | 14,600,496 |
| Dec 3, 2025 | 79.85 | 81.85 | 79.85 | 81.70 | 5,603,793 |
| Dec 2, 2025 | 81.95 | 82.80 | 81.00 | 81.10 | 39,531,851 |
| Dec 1, 2025 | 82.00 | 82.49 | 81.45 | 82.20 | 3,352,290 |
Itv PLC Information
| Name | Itv PLC | Index | FTSE 250 |
|---|---|---|---|
| ISIN | GB0033986497 | Epic | ITV |
| Type | Equity | Currency | GBX |
| Record Status | Active | Trading Segment | STMM |
| Industry | Broadcasting | Sector | Communication Services |
| EMS | 30,000 | Trading Status | Closed |
| Shares in Issue | 3.73 bn | Prev Close | 82.55p |
| PE Ratio | 16.77551 | Market Cap | £3.07 bn |
| Div Yield | 6.08 | Div per Share | £0.03 |
| EPS | £0.01 | Div Cover | 0.3636 |
| PEG | n/a | EPS Growth (%) | 0.00 |
| ROCE | 0.019488 | DPS Growth (%) | 0 |
| Current Ratio | 1.541122 | Quick Ratio | 0.950807 |
Itv PLC Director Deals
| Declared | Type | Director | Pos. | Volume / Price | Value |
|---|---|---|---|---|---|
| 14/04/25 | BUY | Sharmila Nebhrajani | NED | 11,930 @ £0.67 | £7,956.00 |
| 08/04/25 | SELL | Carolyn McCall | CEO | 656,358 @ £0.68 | £444,367.00 |
| 08/04/25 | TIN | Carolyn McCall | CEO | 1,393,013 @ £0.00 | £0.00 |
| 08/04/25 | TIN | Christopher Kennedy | FD | 846,194 @ £0.00 | £0.00 |
| 08/04/25 | SELL | Christopher Kennedy | FD | 398,708 @ £0.68 | £269,933.00 |
| 02/04/25 | SELL | Carolyn McCall | CEO | 267,242 @ £0.79 | £212,125.00 |
| 02/04/25 | TIN | Carolyn McCall | CEO | 567,177 @ £0.00 | £0.00 |
| 02/04/25 | SELL | Christopher Kennedy | FD | 172,979 @ £0.79 | £137,303.00 |
| 02/04/25 | TIN | Christopher Kennedy | FD | 367,120 @ £0.00 | £0.00 |
| 02/05/24 | BUY | Graham Cooke | NED | 16,996 @ £0.70 | £11,935.00 |
Itv PLC News
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.