Shares Magazine
81.85p-0.60 (-0.73%)16 Dec 2025, 12:57
Share Price
Set up a new alert »| Bid Price | 81.85p | High Price | 84.50p |
|---|---|---|---|
| Ask Price | 82.00p | Low Price | 81.25p |
| Open Price | 82.85p | Spread | 0.18% |
| Prev Close | 82.45p | Volume | 842,844 |
Itv PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 15, 2025 | 83.20 | 83.85 | 81.85 | 82.45 | 6,471,495 |
| Dec 12, 2025 | 83.25 | 83.75 | 82.25 | 82.85 | 3,847,144 |
| Dec 11, 2025 | 83.50 | 84.70 | 81.60 | 82.95 | 5,805,982 |
| Dec 10, 2025 | 81.40 | 82.82 | 80.60 | 82.35 | 16,142,597 |
| Dec 9, 2025 | 80.35 | 81.75 | 79.60 | 81.40 | 14,763,670 |
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 | Regular Trading |
| Shares in Issue | 3.73 bn | Prev Close | 82.45p |
| PE Ratio | 16.826531 | Market Cap | £3.06 bn |
| Div Yield | 6.06 | 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 |
|---|---|---|
| Ig Group Holdings PLC | 1,243.00 | 6.60 |
| B&M European Value Retail S.A. | 169.50 | 3.54 |
| Wizz Air Holdings PLC | 1,271.00 | 3.42 |
| Edinburgh Worldwide Investment Trust PLC | 216.50 | 3.10 |
| Ssp Group PLC | 191.30 | 3.07 |
| Jd Sports Fashion PLC | 83.40 | 2.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 19,350.00 | -10.42 |
| Ceres Power Holdings PLC | 244.68 | -8.08 |
| Babcock International Group PLC | 1,200.00 | -4.69 |
| THG PLC | 44.30 | -2.25 |
| Bae Systems PLC | 1,655.20 | -2.26 |
| Informa PLC | 871.88 | -2.15 |