1. Share Prices

  2. Itv PLC (ITV)

67.70p-1.15 (-1.68%)06 Nov 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itv PLC Trades

DateTimePriceQuantityValue
Nov 6, 202516:27:5367.35p1£0.67
Nov 6, 202517:34:1967.18p59,441£39,935.14
Nov 6, 202517:34:1967.18p118,035£79,301.22
Nov 6, 202516:14:0867.25p1£0.67
Nov 6, 202516:02:0467.30p48£32.30
Nov 6, 202515:48:1667.40p13£8.76
Nov 6, 202515:48:1667.40p7£4.72
Nov 6, 202516:35:1067.70p184,366£124,815.78
Nov 6, 202516:35:1067.70p325£220.03
Nov 6, 202516:35:1067.70p1,549,503£1,049,013.53
Nov 6, 202516:29:3767.45p1,828£1,232.99
Nov 6, 202516:29:0367.43p4,419£2,979.53
Nov 6, 202516:28:2967.45p5£3.37
Nov 6, 202516:28:1567.40p1,442£971.91
Nov 6, 202516:27:5167.45p9,656£6,512.97
Nov 6, 202516:27:0867.45p702£473.50
Nov 6, 202516:27:0667.45p3,246£2,189.43
Nov 6, 202516:26:4467.44p99£66.77
Nov 6, 202516:26:3467.45p228£153.79
Nov 6, 202516:26:3467.40p3,100£2,089.40
Nov 6, 202516:26:0667.45p75£50.59
Nov 6, 202516:25:5367.40p5£3.37
Nov 6, 202516:25:1967.44p36,600£24,683.08
Nov 6, 202516:25:1367.43p10,000£6,743.00
Nov 6, 202516:24:4567.45p5£3.37
Nov 6, 202516:23:3067.40p1,574£1,060.88
Nov 6, 202516:23:3067.40p2,694£1,815.76
Nov 6, 202516:23:1867.43p6£4.05
Nov 6, 202516:23:0167.40p2,361£1,591.31
Nov 6, 202516:22:4467.45p1,348£909.24
Nov 6, 202516:22:3567.50p50£33.75
Nov 6, 202516:22:3567.45p67£45.19
Nov 6, 202516:22:2367.45p845£569.96
Nov 6, 202516:22:0267.46p3,000£2,023.69
Nov 6, 202516:21:4167.40p4,572£3,081.53
Nov 6, 202516:21:4167.40p1,753£1,181.52
Nov 6, 202516:21:4167.40p608£409.79
Nov 6, 202516:21:4167.40p1,705£1,149.17
Nov 6, 202516:21:4167.40p64£43.14
Nov 6, 202516:21:4167.40p3,900£2,628.60
Nov 6, 202515:23:4667.20p17£11.42
Nov 6, 202515:23:4767.20p4£2.69
Nov 6, 202516:18:3967.35p2,000£1,347.02
Nov 6, 202515:21:3567.35p21£14.14
Nov 6, 202516:15:4167.35p1£0.67
Nov 6, 202516:15:4167.35p5,700£3,838.95
Nov 6, 202516:15:4167.35p1,815£1,222.40
Nov 6, 202516:13:3367.35p36£24.25
Nov 6, 202516:12:5067.30p1,449£975.21
Nov 6, 202516:11:4567.33p2,500£1,683.13

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
Helios Towers PLC173.6012.00
Rs Group PLC584.005.70
Sainsbury (J) PLC354.405.10
Hochschild Mining PLC335.064.51
Imi PLC2,504.004.25
Osb Group PLC548.004.18

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,536.00-13.27
Tbc Bank Group PLC3,825.00-10.94
Smith & Nephew PLC1,238.00-11.16
Ashmore Group PLC170.00-9.29
Goodwin PLC21,300.00-8.58
Diageo PLC1,681.50-6.45