ITV plc (ITV) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 15:35:23 | 70.45p | 1,751,352 | £1,233,827.48 | Exchange | Buy | UT |
| 11/09/2026 | 15:29:59 | 70.45p | 8 | £5.64 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:50 | 70.45p | 5,233 | £3,686.65 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 70.43p | 308 | £216.91 | Off-book | Sell | SI |
| 11/09/2026 | 15:29:48 | 70.45p | 5,233 | £3,686.65 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 4,800 | £3,381.60 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 1,756 | £1,237.10 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 5,233 | £3,686.65 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 3,800 | £2,677.10 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 1,957 | £1,378.71 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 5,609 | £3,951.54 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 17 | £11.98 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:02 | 70.45p | 27 | £19.02 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:01 | 70.45p | 40 | £28.18 | Off-book | Buy | SI |
| 11/09/2026 | 15:28:40 | 70.40p | 291 | £204.86 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:40 | 70.40p | 2,854 | £2,009.22 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:40 | 70.40p | 3,628 | £2,554.11 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:17 | 70.40p | 105 | £73.92 | Off-book | Sell | SI |
| 11/09/2026 | 15:26:29 | 70.42p | 5,273 | £3,713.40 | Exchange | Sell | OFF |
| 11/09/2026 | 15:25:55 | 70.40p | 245 | £172.48 | Off-book | Sell | SI |
| 11/09/2026 | 15:25:39 | 70.45p | 5 | £3.52 | Off-book | Buy | SI |
| 11/09/2026 | 15:25:14 | 70.40p | 920 | £647.68 | Exchange | Sell | AT |
| 11/09/2026 | 15:25:14 | 70.40p | 1,597 | £1,124.29 | Exchange | Sell | AT |
| 11/09/2026 | 15:25:14 | 70.40p | 1,581 | £1,113.02 | Exchange | Sell | AT |
| 11/09/2026 | 15:25:00 | 70.40p | 5,233 | £3,684.03 | Exchange | Buy | AT |
| 11/09/2026 | 15:25:00 | 70.40p | 5,281 | £3,717.82 | Exchange | Buy | AT |
| 11/09/2026 | 15:24:25 | 70.35p | 1,788 | £1,257.86 | Off-book | Sell | SI |
| 11/09/2026 | 15:24:00 | 70.40p | 5,478 | £3,856.51 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 2,500 | £1,760.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 3,100 | £2,182.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 4,026 | £2,834.30 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 3,990 | £2,808.96 | Exchange | Buy | AT |
| 11/09/2026 | 15:18:19 | 70.35p | 1,788 | £1,257.86 | Off-book | Buy | SI |
| 11/09/2026 | 15:16:40 | 70.40p | 8 | £5.63 | Off-book | Buy | SI |
| 11/09/2026 | 15:15:18 | 70.35p | 2,145 | £1,509.01 | Exchange | Unknown | AT |
| 11/09/2026 | 15:15:18 | 70.35p | 2,479 | £1,743.98 | Exchange | Unknown | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 558 | £392.55 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 9,716 | £6,835.21 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 2,000 | £1,407.00 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 5,089 | £3,580.11 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 7,180 | £5,051.13 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 6,365 | £4,477.78 | Exchange | Sell | AT |
| 11/09/2026 | 15:13:00 | 70.40p | 8 | £5.63 | Off-book | Buy | SI |
| 11/09/2026 | 15:12:36 | 70.38p | 750 | £527.83 | Exchange | Buy | OFF |
| 11/09/2026 | 15:09:16 | 70.35p | 700 | £492.45 | Off-book | Sell | SI |
| 11/09/2026 | 15:08:14 | 70.40p | 4,816 | £3,390.46 | Exchange | Sell | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 950 | £668.80 | Exchange | Buy | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 611 | £430.14 | Exchange | Buy | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 3,691 | £2,598.46 | Exchange | Buy | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 289 | £203.46 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 15:35:23 | 70.45p | 1,751,352 | £1,233,827.48 | Exchange | Buy | UT |
| 11/09/2026 | 15:29:59 | 70.45p | 8 | £5.64 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:50 | 70.45p | 5,233 | £3,686.65 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:50 | 70.43p | 308 | £216.91 | Off-book | Sell | SI |
| 11/09/2026 | 15:29:48 | 70.45p | 5,233 | £3,686.65 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 4,800 | £3,381.60 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 1,756 | £1,237.10 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 5,233 | £3,686.65 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 3,800 | £2,677.10 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 1,957 | £1,378.71 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 5,609 | £3,951.54 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:48 | 70.45p | 17 | £11.98 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:02 | 70.45p | 27 | £19.02 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:01 | 70.45p | 40 | £28.18 | Off-book | Buy | SI |
| 11/09/2026 | 15:28:40 | 70.40p | 291 | £204.86 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:40 | 70.40p | 2,854 | £2,009.22 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:40 | 70.40p | 3,628 | £2,554.11 | Exchange | Sell | AT |
| 11/09/2026 | 15:28:17 | 70.40p | 105 | £73.92 | Off-book | Sell | SI |
| 11/09/2026 | 15:26:29 | 70.42p | 5,273 | £3,713.40 | Exchange | Sell | OFF |
| 11/09/2026 | 15:25:55 | 70.40p | 245 | £172.48 | Off-book | Sell | SI |
| 11/09/2026 | 15:25:39 | 70.45p | 5 | £3.52 | Off-book | Buy | SI |
| 11/09/2026 | 15:25:14 | 70.40p | 920 | £647.68 | Exchange | Sell | AT |
| 11/09/2026 | 15:25:14 | 70.40p | 1,597 | £1,124.29 | Exchange | Sell | AT |
| 11/09/2026 | 15:25:14 | 70.40p | 1,581 | £1,113.02 | Exchange | Sell | AT |
| 11/09/2026 | 15:25:00 | 70.40p | 5,233 | £3,684.03 | Exchange | Buy | AT |
| 11/09/2026 | 15:25:00 | 70.40p | 5,281 | £3,717.82 | Exchange | Buy | AT |
| 11/09/2026 | 15:24:25 | 70.35p | 1,788 | £1,257.86 | Off-book | Sell | SI |
| 11/09/2026 | 15:24:00 | 70.40p | 5,478 | £3,856.51 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 2,500 | £1,760.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 3,100 | £2,182.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 4,026 | £2,834.30 | Exchange | Buy | AT |
| 11/09/2026 | 15:21:16 | 70.40p | 3,990 | £2,808.96 | Exchange | Buy | AT |
| 11/09/2026 | 15:18:19 | 70.35p | 1,788 | £1,257.86 | Off-book | Buy | SI |
| 11/09/2026 | 15:16:40 | 70.40p | 8 | £5.63 | Off-book | Buy | SI |
| 11/09/2026 | 15:15:18 | 70.35p | 2,145 | £1,509.01 | Exchange | Unknown | AT |
| 11/09/2026 | 15:15:18 | 70.35p | 2,479 | £1,743.98 | Exchange | Unknown | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 558 | £392.55 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 9,716 | £6,835.21 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 2,000 | £1,407.00 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 5,089 | £3,580.11 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 7,180 | £5,051.13 | Exchange | Sell | AT |
| 11/09/2026 | 15:14:13 | 70.35p | 6,365 | £4,477.78 | Exchange | Sell | AT |
| 11/09/2026 | 15:13:00 | 70.40p | 8 | £5.63 | Off-book | Buy | SI |
| 11/09/2026 | 15:12:36 | 70.38p | 750 | £527.83 | Exchange | Buy | OFF |
| 11/09/2026 | 15:09:16 | 70.35p | 700 | £492.45 | Off-book | Sell | SI |
| 11/09/2026 | 15:08:14 | 70.40p | 4,816 | £3,390.46 | Exchange | Sell | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 950 | £668.80 | Exchange | Buy | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 611 | £430.14 | Exchange | Buy | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 3,691 | £2,598.46 | Exchange | Buy | AT |
| 11/09/2026 | 15:08:04 | 70.40p | 289 | £203.46 | Exchange | Buy | AT |
