Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 50.50
+3.50 (6.93%)
Aug 19, 2025, 4:35 PM GMT+1
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 51.80 | 51.80 | 48.75 | 50.50 | 50.50 | 2.02% | 12,065 |
| Jul 30, 2025 | 47.00 | 52.00 | 47.00 | 49.50 | 49.50 | - | 26 |
| Jul 29, 2025 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | - | 35 |
| Jul 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 25, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 23, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 22, 2025 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | - | 6 |
| Jul 21, 2025 | 52.00 | 52.00 | 47.00 | 49.50 | 49.50 | - | 45 |
| Jul 18, 2025 | 48.25 | 52.00 | 48.25 | 49.50 | 49.50 | - | 40,039 |
| Jul 17, 2025 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | - | 20,309 |
| Jul 16, 2025 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | - | 2,167 |
| Jul 15, 2025 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | - | 3,862 |
| Jul 14, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | - | 10,000 |
| Jul 11, 2025 | 52.00 | 52.00 | 47.95 | 49.50 | 49.50 | - | 15,039 |
| Jul 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 9, 2025 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | 2.06% | 15,002 |
| Jul 8, 2025 | 45.25 | 48.50 | 45.25 | 48.50 | 48.50 | - | 11,916 |
| Jul 7, 2025 | 51.00 | 51.00 | 48.50 | 48.50 | 48.50 | - | 4,704 |
| Jul 4, 2025 | 52.00 | 52.00 | 48.50 | 48.50 | 48.50 | - | 40 |
| Jul 3, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jul 2, 2025 | 45.14 | 48.50 | 45.14 | 48.50 | 48.50 | - | 1,626 |
| Jul 1, 2025 | 52.00 | 52.00 | 48.50 | 48.50 | 48.50 | - | 29 |
| Jun 30, 2025 | 52.00 | 52.00 | 45.14 | 48.50 | 48.50 | - | 92 |
| Jun 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jun 26, 2025 | 51.00 | 52.00 | 48.50 | 48.50 | 48.50 | - | 1,961 |
| Jun 25, 2025 | 45.00 | 52.00 | 45.00 | 48.50 | 48.50 | - | 10 |
| Jun 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jun 23, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jun 20, 2025 | 52.00 | 52.00 | 45.00 | 48.50 | 48.50 | - | 64 |
| Jun 19, 2025 | 45.25 | 48.50 | 45.25 | 48.50 | 48.50 | - | 4,714 |
| Jun 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jun 17, 2025 | 52.00 | 52.00 | 48.50 | 48.50 | 48.50 | - | 16 |
| Jun 16, 2025 | 46.60 | 52.50 | 45.14 | 48.50 | 48.50 | -1.52% | 8,287 |
| Jun 13, 2025 | 46.50 | 49.25 | 46.50 | 49.25 | 49.25 | - | 5,517 |
| Jun 12, 2025 | 46.00 | 49.25 | 46.00 | 49.25 | 49.25 | - | 4,157 |
| Jun 11, 2025 | 52.50 | 52.50 | 49.25 | 49.25 | 49.25 | - | 23 |