1. Share Prices

  2. Itv PLC (ITV)

82.20p+1.15 (+1.39%)05 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Trades

DateTimePriceQuantityValue
Dec 5, 202515:29:4783.70p1£0.84
Dec 5, 202516:36:2282.20p11,575£9,514.65
Dec 5, 202516:35:0482.20p2,126,454£1,747,945.19
Dec 5, 202516:29:5882.75p1£0.83
Dec 5, 202516:29:5582.75p6£4.97
Dec 5, 202516:29:5582.75p6£4.97
Dec 5, 202516:29:5482.75p18£14.90
Dec 5, 202516:29:5582.65p3,350£2,768.78
Dec 5, 202516:29:5582.65p108£89.26
Dec 5, 202516:29:5582.65p1,830£1,512.50
Dec 5, 202516:29:5582.65p1,942£1,605.06
Dec 5, 202516:29:5482.65p119£98.35
Dec 5, 202516:29:5382.75p6£4.97
Dec 5, 202516:29:5182.75p12£9.93
Dec 5, 202516:29:5082.75p12£9.93
Dec 5, 202516:29:4982.75p12£9.93
Dec 5, 202516:29:4982.65p2£1.65
Dec 5, 202516:29:4882.75p12£9.93
Dec 5, 202516:29:4882.75p12£9.93
Dec 5, 202516:29:4782.75p12£9.93
Dec 5, 202516:29:4682.75p12£9.93
Dec 5, 202516:29:4582.75p12£9.93
Dec 5, 202516:29:4282.75p30£24.83
Dec 5, 202516:29:4082.75p30£24.83
Dec 5, 202516:29:3882.75p30£24.83
Dec 5, 202516:29:3682.75p30£24.83
Dec 5, 202516:29:3482.75p30£24.83
Dec 5, 202516:29:2382.75p54£44.69
Dec 5, 202516:29:1982.75p54£44.69
Dec 5, 202516:29:0782.71p1,000£827.10
Dec 5, 202516:28:2482.70p139£114.95
Dec 5, 202516:26:5282.70p1,830£1,513.41
Dec 5, 202516:26:5282.70p501£414.33
Dec 5, 202516:26:5282.70p7£5.79
Dec 5, 202516:24:5382.75p1,600£1,324.00
Dec 5, 202516:24:5382.75p579£479.12
Dec 5, 202516:24:5382.75p2,758£2,282.25
Dec 5, 202516:24:5382.75p169£139.85
Dec 5, 202516:23:5682.80p1,977£1,636.96
Dec 5, 202516:21:1482.85p50£41.43
Dec 5, 202516:19:5182.80p1,149£951.37
Dec 5, 202516:19:5182.80p89£73.69
Dec 5, 202516:19:5082.80p80£66.24
Dec 5, 202516:19:4982.80p1,249£1,034.17
Dec 5, 202516:19:4982.80p1,509£1,249.45
Dec 5, 202516:18:5582.80p443£366.80
Dec 5, 202516:18:5582.80p2,758£2,283.62
Dec 5, 202516:18:5582.80p2,172£1,798.42
Dec 5, 202516:18:5582.80p33£27.32
Dec 5, 202516:18:5582.80p162£134.14

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
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61