ITV plc (ITV) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/10/2026 | 16:37:45 | 64.65p | 5,825 | £3,765.86 | Off-book | Buy | OFF |
| 30/10/2026 | 16:37:45 | 64.65p | 289,933 | £187,441.68 | Off-book | Buy | OFF |
| 30/10/2026 | 16:35:14 | 64.65p | 3,514,986 | £2,272,438.45 | Exchange | Buy | UT |
| 30/10/2026 | 16:29:06 | 64.25p | 2 | £1.28 | Off-book | Sell | SI |
| 30/10/2026 | 16:29:04 | 64.30p | 138 | £88.73 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 384 | £246.91 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 338 | £217.33 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 260 | £167.18 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 328 | £210.90 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 2,849 | £1,831.91 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.25p | 970 | £623.23 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:04 | 64.20p | 2,554 | £1,639.67 | Exchange | Sell | AT |
| 30/10/2026 | 16:29:04 | 64.20p | 187 | £120.05 | Exchange | Sell | AT |
| 30/10/2026 | 16:29:04 | 64.25p | 40 | £25.70 | Exchange | Sell | AT |
| 30/10/2026 | 16:29:03 | 64.20p | 501 | £321.66 | Off-book | Sell | SI |
| 30/10/2026 | 16:28:57 | 64.29p | 10,000 | £6,428.50 | Exchange | Buy | OFF |
| 30/10/2026 | 16:28:44 | 64.25p | 2,553 | £1,640.30 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:30 | 64.30p | 5,293 | £3,403.40 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:26 | 64.30p | 96 | £61.73 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:26 | 64.30p | 3,355 | £2,157.26 | Exchange | Sell | AT |
| 30/10/2026 | 16:27:19 | 64.30p | 3,978 | £2,557.85 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:19 | 64.30p | 1,907 | £1,226.20 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:56 | 64.30p | 2,508 | £1,612.64 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:52 | 64.40p | 1 | £0.64 | Off-book | Buy | OTC |
| 30/10/2026 | 16:26:52 | 64.40p | 1 | £0.64 | Off-book | Buy | SI |
| 30/10/2026 | 16:26:17 | 64.35p | 2,214 | £1,424.71 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:17 | 64.35p | 4,195 | £2,699.48 | Exchange | Unknown | AT |
| 30/10/2026 | 16:25:13 | 64.40p | 50 | £32.20 | Off-book | Buy | SI |
| 30/10/2026 | 16:25:13 | 64.40p | 3,297 | £2,123.27 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:44 | 64.40p | 9,530 | £6,137.32 | Off-book | Buy | SI |
| 30/10/2026 | 16:22:44 | 64.35p | 1 | £0.64 | Exchange | Sell | AT |
| 30/10/2026 | 16:22:44 | 64.35p | 1 | £0.64 | Exchange | Sell | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 1,799 | £1,158.56 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 3,001 | £1,932.64 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 3,001 | £1,932.64 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 5,781 | £3,722.96 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,177 | £1,401.99 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 181 | £116.56 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,176 | £1,401.34 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 6,504 | £4,188.58 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,922 | £1,881.77 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 11,000 | £7,084.00 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 5,631 | £3,626.36 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 5,724 | £3,686.26 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 3,908 | £2,516.75 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 9,901 | £6,376.24 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,485 | £1,600.34 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 1,723 | £1,109.61 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:32 | 64.40p | 271 | £174.52 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:32 | 64.35p | 129 | £83.01 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/10/2026 | 16:37:45 | 64.65p | 5,825 | £3,765.86 | Off-book | Buy | OFF |
| 30/10/2026 | 16:37:45 | 64.65p | 289,933 | £187,441.68 | Off-book | Buy | OFF |
| 30/10/2026 | 16:35:14 | 64.65p | 3,514,986 | £2,272,438.45 | Exchange | Buy | UT |
| 30/10/2026 | 16:29:06 | 64.25p | 2 | £1.28 | Off-book | Sell | SI |
| 30/10/2026 | 16:29:04 | 64.30p | 138 | £88.73 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 384 | £246.91 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 338 | £217.33 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 260 | £167.18 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 328 | £210.90 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.30p | 2,849 | £1,831.91 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:04 | 64.25p | 970 | £623.23 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:04 | 64.20p | 2,554 | £1,639.67 | Exchange | Sell | AT |
| 30/10/2026 | 16:29:04 | 64.20p | 187 | £120.05 | Exchange | Sell | AT |
| 30/10/2026 | 16:29:04 | 64.25p | 40 | £25.70 | Exchange | Sell | AT |
| 30/10/2026 | 16:29:03 | 64.20p | 501 | £321.66 | Off-book | Sell | SI |
| 30/10/2026 | 16:28:57 | 64.29p | 10,000 | £6,428.50 | Exchange | Buy | OFF |
| 30/10/2026 | 16:28:44 | 64.25p | 2,553 | £1,640.30 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:30 | 64.30p | 5,293 | £3,403.40 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:26 | 64.30p | 96 | £61.73 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:26 | 64.30p | 3,355 | £2,157.26 | Exchange | Sell | AT |
| 30/10/2026 | 16:27:19 | 64.30p | 3,978 | £2,557.85 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:19 | 64.30p | 1,907 | £1,226.20 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:56 | 64.30p | 2,508 | £1,612.64 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:52 | 64.40p | 1 | £0.64 | Off-book | Buy | OTC |
| 30/10/2026 | 16:26:52 | 64.40p | 1 | £0.64 | Off-book | Buy | SI |
| 30/10/2026 | 16:26:17 | 64.35p | 2,214 | £1,424.71 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:17 | 64.35p | 4,195 | £2,699.48 | Exchange | Unknown | AT |
| 30/10/2026 | 16:25:13 | 64.40p | 50 | £32.20 | Off-book | Buy | SI |
| 30/10/2026 | 16:25:13 | 64.40p | 3,297 | £2,123.27 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:44 | 64.40p | 9,530 | £6,137.32 | Off-book | Buy | SI |
| 30/10/2026 | 16:22:44 | 64.35p | 1 | £0.64 | Exchange | Sell | AT |
| 30/10/2026 | 16:22:44 | 64.35p | 1 | £0.64 | Exchange | Sell | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 1,799 | £1,158.56 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 3,001 | £1,932.64 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 3,001 | £1,932.64 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 5,781 | £3,722.96 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,177 | £1,401.99 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 181 | £116.56 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,176 | £1,401.34 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 6,504 | £4,188.58 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,922 | £1,881.77 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 11,000 | £7,084.00 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 5,631 | £3,626.36 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 5,724 | £3,686.26 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 3,908 | £2,516.75 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 9,901 | £6,376.24 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 2,485 | £1,600.34 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:37 | 64.40p | 1,723 | £1,109.61 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:32 | 64.40p | 271 | £174.52 | Exchange | Buy | AT |
| 30/10/2026 | 16:22:32 | 64.35p | 129 | £83.01 | Exchange | Buy | AT |
