ITV (ITV)
Share Price
Details Today
| 79.85 |
 1.01 %
|
0.80 |
| High / Low | 80.25 | 78.50 |
| Vol / Time | 11,858,669 | 16:30 |
Search Share Prices
ITV, formed after the merger of Carlton and Granada in 2004, is one of the UK's five terrestrial broadcasters. As well as its terrestrial ITV1 channel the company ahs also launched a number of free to air digital channels including ITV2, ITV3, ITV4 and ITVPlay. The group also owns GMTV and cinema screen advertising businesses in the UK, Europe and the US. ITV has also been expanding its multimedia platforms and in 2005 bought website Friends Reunited.
Trend Direction
| 1 Day | 1 Week | 1 Month |
Latest ITV News
| Top Volume Media Shares | %Chng |
|---|---|
| MediaZest | 18.18% |
| Gfinity | 0.00% |
| Relx plc | 2.34% |
| WPP | -3.13% |
| Informa | -0.07% |
| Rightmove | 4.34% |
| Pearson | -0.06% |
| Moneysupermarket.com Group | 0.41% |
| Taptica International (DI) | 7.69% |
| Globaldata | 3.43% |
| View all sectors | |
| ITV - (ITV) share price history | |||||
|---|---|---|---|---|---|
| Date | Open | High | Low | Close | Volume |
| 27/02/2026 | 79.20 | 80.25 | 78.50 | 79.85 | 11,858,669 |
| 26/02/2026 | 78.80 | 79.20 | 76.80 | 79.05 | 7,307,985 |
| 25/02/2026 | 78.95 | 79.45 | 77.50 | 78.60 | 8,452,258 |
| 24/02/2026 | 80.00 | 80.40 | 78.85 | 78.95 | 9,200,649 |
| 23/02/2026 | 81.35 | 81.35 | 78.90 | 79.60 | 13,222,224 |
| More ITV History | |||||
Data for ITV is end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.