Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
+1.00 (2.27%)
Jan 22, 2026, 10:39 AM GMT
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 44.00 | 43.04 | 43.04 | 44.00 | 44.00 | - | 5 |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 19, 2026 | 43.02 | 43.02 | 43.02 | 44.00 | 44.00 | - | 1,000 |
| Jan 16, 2026 | 43.04 | 43.04 | 43.04 | 44.00 | 44.00 | - | 80 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 13, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 9 |
| Jan 12, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 7,724 |
| Jan 9, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 8 |
| Jan 8, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 498 |
| Jan 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 6, 2026 | 46.50 | 45.00 | 45.00 | 44.00 | 44.00 | -5.38% | 13 |
| Jan 5, 2026 | 46.50 | 42.00 | 42.00 | 46.50 | 46.50 | - | 20,000 |
| Jan 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 31, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 24, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 22, 2025 | 46.00 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 19, 2025 | 46.00 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 18, 2025 | 46.50 | 49.00 | 49.00 | 46.50 | 46.50 | - | 12 |
| Dec 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 9, 2025 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | - | 1,000 |
| Dec 8, 2025 | 46.50 | 49.00 | 49.00 | 46.50 | 46.50 | - | 550 |
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 3, 2025 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | - | 29 |
| Dec 2, 2025 | 46.50 | 49.00 | 49.00 | 46.50 | 46.50 | - | 1 |
| Dec 1, 2025 | 46.50 | 49.00 | 49.00 | 46.50 | 46.50 | - | 11 |
| Nov 28, 2025 | 46.50 | 44.10 | 44.10 | 46.50 | 46.50 | - | 89 |
| Nov 27, 2025 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | - | 30,000 |
| Nov 26, 2025 | 44.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4.49% | - |
| Nov 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 21, 2025 | 48.50 | 53.00 | 44.00 | 44.50 | 44.50 | -4.30% | 43 |
| Nov 20, 2025 | 46.50 | 44.75 | 44.75 | 46.50 | 46.50 | - | 2,452 |
| Nov 19, 2025 | 46.50 | 44.75 | 44.75 | 46.50 | 46.50 | - | 546 |
| Nov 18, 2025 | 52.00 | 54.00 | 44.00 | 46.50 | 46.50 | -10.58% | 12,775 |
| Nov 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 13, 2025 | 52.00 | 45.00 | 45.00 | 52.00 | 52.00 | - | 17,500 |
| Nov 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 10, 2025 | 52.00 | 50.00 | 50.00 | 52.00 | 52.00 | - | 9 |