ITV PLC (ITV) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/07/2026 | 11:18:16 | 74.12p | 1,128 | £836.08 | Exchange | Sell | OFF |
| 27/07/2026 | 11:17:03 | 74.15p | 2,049 | £1,519.33 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 672 | £498.29 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 3,852 | £2,856.26 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 3,583 | £2,656.79 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 515 | £381.87 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.10p | 599 | £443.86 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.10p | 5,481 | £4,061.42 | Exchange | Unknown | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 345 | £255.64 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 254 | £188.21 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Unknown | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Unknown | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 898 | £665.42 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:32 | 74.10p | 898 | £665.42 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:31 | 74.10p | 898 | £665.42 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:31 | 74.10p | 578 | £428.30 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:31 | 74.10p | 506 | £374.95 | Exchange | Buy | AT |
| 27/07/2026 | 11:12:19 | 74.09p | 1,000 | £740.90 | Exchange | Buy | OFF |
| 27/07/2026 | 11:11:06 | 74.05p | 450 | £333.23 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 2,046 | £1,515.06 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 435 | £322.12 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 976 | £722.73 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 1,932 | £1,430.65 | Exchange | Sell | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 170 | £125.97 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 2,112 | £1,564.99 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 1,995 | £1,478.30 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 66 | £48.91 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.15p | 2 | £1.48 | Off-book | Unknown | SI |
| 27/07/2026 | 11:02:13 | 74.10p | 12 | £8.89 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:13 | 74.10p | 87 | £64.47 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:13 | 74.10p | 12 | £8.89 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:00 | 74.10p | 2,879 | £2,133.34 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:00 | 74.10p | 471 | £349.01 | Exchange | Unknown | AT |
| 27/07/2026 | 11:00:30 | 74.10p | 29 | £21.49 | Off-book | Buy | OTC |
| 27/07/2026 | 11:00:30 | 74.10p | 29 | £21.49 | Off-book | Buy | SI |
| 27/07/2026 | 10:59:44 | 74.10p | 15 | £11.12 | Off-book | Buy | SI |
| 27/07/2026 | 10:59:44 | 74.10p | 15 | £11.12 | Off-book | Buy | OTC |
| 27/07/2026 | 10:58:32 | 74.05p | 1,605 | £1,188.50 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 214 | £158.47 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 2,089 | £1,546.90 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 1,699 | £1,258.11 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 2,108 | £1,560.97 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 2,126 | £1,574.30 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 104 | £77.01 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:00 | 74.10p | 178 | £131.90 | Exchange | Unknown | AT |
| 27/07/2026 | 10:57:23 | 74.10p | 1,337 | £990.72 | Exchange | Buy | AT |
| 27/07/2026 | 10:57:23 | 74.10p | 569 | £421.63 | Exchange | Buy | AT |
| 27/07/2026 | 10:57:08 | 74.07p | 6,835 | £5,062.75 | Exchange | Sell | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 27/07/2026 | 11:18:16 | 74.12p | 1,128 | £836.08 | Exchange | Sell | OFF |
| 27/07/2026 | 11:17:03 | 74.15p | 2,049 | £1,519.33 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 672 | £498.29 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 3,852 | £2,856.26 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 3,583 | £2,656.79 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.15p | 515 | £381.87 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.10p | 599 | £443.86 | Exchange | Unknown | AT |
| 27/07/2026 | 11:17:03 | 74.10p | 5,481 | £4,061.42 | Exchange | Unknown | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 345 | £255.64 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 254 | £188.21 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Unknown | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Buy | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 599 | £443.86 | Exchange | Unknown | AT |
| 27/07/2026 | 11:16:43 | 74.10p | 898 | £665.42 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:32 | 74.10p | 898 | £665.42 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:31 | 74.10p | 898 | £665.42 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:31 | 74.10p | 578 | £428.30 | Exchange | Buy | AT |
| 27/07/2026 | 11:14:31 | 74.10p | 506 | £374.95 | Exchange | Buy | AT |
| 27/07/2026 | 11:12:19 | 74.09p | 1,000 | £740.90 | Exchange | Buy | OFF |
| 27/07/2026 | 11:11:06 | 74.05p | 450 | £333.23 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 2,046 | £1,515.06 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 435 | £322.12 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 976 | £722.73 | Exchange | Sell | AT |
| 27/07/2026 | 11:11:06 | 74.05p | 1,932 | £1,430.65 | Exchange | Sell | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 170 | £125.97 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 2,112 | £1,564.99 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 1,995 | £1,478.30 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.10p | 66 | £48.91 | Exchange | Unknown | AT |
| 27/07/2026 | 11:03:05 | 74.15p | 2 | £1.48 | Off-book | Unknown | SI |
| 27/07/2026 | 11:02:13 | 74.10p | 12 | £8.89 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:13 | 74.10p | 87 | £64.47 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:13 | 74.10p | 12 | £8.89 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:00 | 74.10p | 2,879 | £2,133.34 | Exchange | Unknown | AT |
| 27/07/2026 | 11:02:00 | 74.10p | 471 | £349.01 | Exchange | Unknown | AT |
| 27/07/2026 | 11:00:30 | 74.10p | 29 | £21.49 | Off-book | Buy | OTC |
| 27/07/2026 | 11:00:30 | 74.10p | 29 | £21.49 | Off-book | Buy | SI |
| 27/07/2026 | 10:59:44 | 74.10p | 15 | £11.12 | Off-book | Buy | SI |
| 27/07/2026 | 10:59:44 | 74.10p | 15 | £11.12 | Off-book | Buy | OTC |
| 27/07/2026 | 10:58:32 | 74.05p | 1,605 | £1,188.50 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 214 | £158.47 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 2,089 | £1,546.90 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 1,699 | £1,258.11 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 2,108 | £1,560.97 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 2,126 | £1,574.30 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:32 | 74.05p | 104 | £77.01 | Exchange | Sell | AT |
| 27/07/2026 | 10:58:00 | 74.10p | 178 | £131.90 | Exchange | Unknown | AT |
| 27/07/2026 | 10:57:23 | 74.10p | 1,337 | £990.72 | Exchange | Buy | AT |
| 27/07/2026 | 10:57:23 | 74.10p | 569 | £421.63 | Exchange | Buy | AT |
| 27/07/2026 | 10:57:08 | 74.07p | 6,835 | £5,062.75 | Exchange | Sell | OFF |
