Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 56.55
-3.45 (-5.75%)
Oct 10, 2025, 10:45 AM GMT+1
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.00 | 60.00 | 56.55 | 60.00 | 60.00 | - | 1,600 |
| Oct 9, 2025 | 60.00 | 60.00 | 58.66 | 60.00 | 60.00 | - | 20,000 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 8,596 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.66 | 60.00 | 60.00 | - | 614 |
| Oct 6, 2025 | 60.00 | 60.00 | 58.66 | 60.00 | 60.00 | - | 46 |
| Oct 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,403 |
| Oct 2, 2025 | 60.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 353 |
| Oct 1, 2025 | 60.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 76 |
| Sep 30, 2025 | 61.50 | 61.50 | 55.00 | 60.00 | 60.00 | -2.44% | 343 |
| Sep 29, 2025 | 59.50 | 65.00 | 55.31 | 61.50 | 61.50 | -0.81% | 58,584 |
| Sep 26, 2025 | 58.50 | 63.00 | 58.50 | 62.00 | 62.00 | 5.98% | 49,141 |
| Sep 25, 2025 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 6.36% | 36,290 |
| Sep 24, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 946 |
| Sep 23, 2025 | 54.00 | 54.80 | 54.00 | 54.00 | 54.00 | - | 9,282 |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 42,588 |
| Sep 19, 2025 | 54.00 | 54.80 | 54.00 | 54.00 | 54.00 | - | 3,042 |
| Sep 18, 2025 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 11,597 |
| Sep 17, 2025 | 52.50 | 56.00 | 52.50 | 54.00 | 54.00 | 2.86% | 802 |
| Sep 16, 2025 | 50.50 | 55.00 | 50.50 | 52.50 | 52.50 | 3.96% | 36,019 |
| Sep 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 142,268 |
| Sep 12, 2025 | 49.50 | 54.00 | 49.10 | 50.50 | 50.50 | - | 5,083 |
| Sep 11, 2025 | 50.50 | 50.50 | 49.10 | 50.50 | 50.50 | - | 7,500 |
| Sep 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3,233 |
| Sep 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 26, 2025 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | - | 106 |
| Aug 22, 2025 | 49.10 | 50.50 | 49.10 | 50.50 | 50.50 | - | 1,382 |
| Aug 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 19, 2025 | 47.00 | 54.00 | 47.00 | 50.50 | 50.50 | - | 78 |
| Aug 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 14, 2025 | 46.00 | 50.50 | 46.00 | 50.50 | 50.50 | - | 3,276 |
| Aug 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 8, 2025 | 54.00 | 54.00 | 50.00 | 50.50 | 50.50 | - | 20,010 |
| Aug 7, 2025 | 47.00 | 54.00 | 47.00 | 50.50 | 50.50 | - | 2,883 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 5, 2025 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | - | 12 |
| Aug 4, 2025 | 54.00 | 54.00 | 47.00 | 50.50 | 50.50 | - | 5,184 |
| Aug 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |