ITV PLC (ITV) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 15:42:41 | 81.40p | 61 | £49.65 | Off-book | Sell | SI |
| 26/05/2026 | 15:35:07 | 81.40p | 79,233 | £64,495.66 | Off-book | Sell | OTC |
| 26/05/2026 | 15:35:07 | 81.40p | 79,233 | £64,495.66 | Off-book | Sell | SI |
| 26/05/2026 | 15:35:07 | 81.40p | 1,513,765 | £1,232,204.71 | Exchange | Sell | UT |
| 26/05/2026 | 15:29:58 | 81.30p | 366 | £297.56 | Off-book | Sell | SI |
| 26/05/2026 | 15:29:58 | 81.30p | 366 | £297.56 | Off-book | Sell | OTC |
| 26/05/2026 | 15:29:35 | 81.46p | 24,422 | £19,894.65 | Exchange | Buy | OFF |
| 26/05/2026 | 15:29:28 | 81.40p | 2,018 | £1,642.65 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.40p | 761 | £619.45 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.40p | 4,400 | £3,581.60 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 264 | £215.03 | Exchange | Unknown | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 366 | £298.11 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 515 | £419.47 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 334 | £272.04 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 261 | £212.58 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 626 | £509.88 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 4,559 | £3,713.31 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 3,239 | £2,638.17 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 1,100 | £895.95 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:24 | 81.50p | 24 | £19.56 | Off-book | Buy | SI |
| 26/05/2026 | 15:29:10 | 81.46p | 25,704 | £20,938.99 | Off-book | Sell | SI |
| 26/05/2026 | 15:29:02 | 81.50p | 429 | £349.63 | Off-book | Buy | SI |
| 26/05/2026 | 15:29:01 | 81.50p | 61 | £49.72 | Off-book | Buy | SI |
| 26/05/2026 | 15:28:00 | 81.50p | 2,349 | £1,914.43 | Exchange | Unknown | AT |
| 26/05/2026 | 15:27:58 | 81.55p | 2,330 | £1,900.12 | Exchange | Buy | AT |
| 26/05/2026 | 15:27:58 | 81.50p | 245 | £199.68 | Exchange | Buy | AT |
| 26/05/2026 | 15:27:58 | 81.50p | 3,000 | £2,445.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:27:58 | 81.50p | 921 | £750.62 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:07 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:06 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:06 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:06 | 81.45p | 2,349 | £1,913.26 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:05 | 81.50p | 733 | £597.39 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:05 | 81.45p | 2,349 | £1,913.26 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:05 | 81.45p | 1,100 | £895.95 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 1,999 | £1,629.18 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 245 | £199.68 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 517 | £421.36 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 4,116 | £3,354.54 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 4,400 | £3,586.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 919 | £748.99 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:03 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:03 | 81.45p | 64 | £52.13 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:02 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.45p | 1,100 | £895.95 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:01 | 81.50p | 2,349 | £1,914.43 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.50p | 2,373 | £1,933.99 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.50p | 501 | £408.31 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.45p | 2,349 | £1,913.26 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:00 | 81.50p | 1,100 | £896.50 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 15:42:41 | 81.40p | 61 | £49.65 | Off-book | Sell | SI |
| 26/05/2026 | 15:35:07 | 81.40p | 79,233 | £64,495.66 | Off-book | Sell | OTC |
| 26/05/2026 | 15:35:07 | 81.40p | 79,233 | £64,495.66 | Off-book | Sell | SI |
| 26/05/2026 | 15:35:07 | 81.40p | 1,513,765 | £1,232,204.71 | Exchange | Sell | UT |
| 26/05/2026 | 15:29:58 | 81.30p | 366 | £297.56 | Off-book | Sell | SI |
| 26/05/2026 | 15:29:58 | 81.30p | 366 | £297.56 | Off-book | Sell | OTC |
| 26/05/2026 | 15:29:35 | 81.46p | 24,422 | £19,894.65 | Exchange | Buy | OFF |
| 26/05/2026 | 15:29:28 | 81.40p | 2,018 | £1,642.65 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.40p | 761 | £619.45 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.40p | 4,400 | £3,581.60 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 264 | £215.03 | Exchange | Unknown | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 366 | £298.11 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 515 | £419.47 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 334 | £272.04 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 261 | £212.58 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 626 | £509.88 | Exchange | Buy | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 4,559 | £3,713.31 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 3,239 | £2,638.17 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:28 | 81.45p | 1,100 | £895.95 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:24 | 81.50p | 24 | £19.56 | Off-book | Buy | SI |
| 26/05/2026 | 15:29:10 | 81.46p | 25,704 | £20,938.99 | Off-book | Sell | SI |
| 26/05/2026 | 15:29:02 | 81.50p | 429 | £349.63 | Off-book | Buy | SI |
| 26/05/2026 | 15:29:01 | 81.50p | 61 | £49.72 | Off-book | Buy | SI |
| 26/05/2026 | 15:28:00 | 81.50p | 2,349 | £1,914.43 | Exchange | Unknown | AT |
| 26/05/2026 | 15:27:58 | 81.55p | 2,330 | £1,900.12 | Exchange | Buy | AT |
| 26/05/2026 | 15:27:58 | 81.50p | 245 | £199.68 | Exchange | Buy | AT |
| 26/05/2026 | 15:27:58 | 81.50p | 3,000 | £2,445.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:27:58 | 81.50p | 921 | £750.62 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:07 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:06 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:06 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:06 | 81.45p | 2,349 | £1,913.26 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:05 | 81.50p | 733 | £597.39 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:05 | 81.45p | 2,349 | £1,913.26 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:05 | 81.45p | 1,100 | £895.95 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 1,999 | £1,629.18 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 245 | £199.68 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 517 | £421.36 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 4,116 | £3,354.54 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 4,400 | £3,586.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:04 | 81.50p | 919 | £748.99 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:03 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:03 | 81.45p | 64 | £52.13 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:02 | 81.45p | 2,349 | £1,913.26 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.45p | 1,100 | £895.95 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:01 | 81.50p | 2,349 | £1,914.43 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.50p | 2,373 | £1,933.99 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.50p | 501 | £408.31 | Exchange | Unknown | AT |
| 26/05/2026 | 15:25:01 | 81.45p | 2,349 | £1,913.26 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:00 | 81.50p | 1,100 | £896.50 | Exchange | Sell | AT |
