Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 35.50
+0.50 (1.43%)
Mar 5, 2026, 8:22 AM GMT
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.00 | 35.50 | 35.00 | 35.50 | - | 1.43% | 29 |
| Mar 4, 2026 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 1 |
| Mar 3, 2026 | 35.00 | 33.00 | 33.00 | 35.00 | 35.00 | - | 1,100 |
| Mar 2, 2026 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 23,000 |
| Feb 27, 2026 | 35.00 | 33.00 | 33.00 | 35.00 | 35.00 | - | 172 |
| Feb 26, 2026 | 36.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Feb 25, 2026 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | - | 10,003 |
| Feb 24, 2026 | 37.50 | 38.00 | 37.00 | 36.00 | 36.00 | -4.00% | 11,533 |
| Feb 23, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 20, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 19, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 17, 2026 | 41.00 | 42.00 | 38.00 | 37.50 | 37.50 | -8.54% | 37,580 |
| Feb 16, 2026 | 42.50 | 44.00 | 40.00 | 41.00 | 41.00 | -3.53% | 5,010 |
| Feb 13, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 3,001 |
| Feb 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Feb 11, 2026 | 40.00 | 40.00 | 40.00 | 42.50 | 42.50 | - | 93 |
| Feb 10, 2026 | 42.50 | 45.00 | 45.00 | 42.50 | 42.50 | - | 1 |
| Feb 9, 2026 | 42.50 | 40.10 | 40.00 | 42.50 | 42.50 | - | 3,701 |
| Feb 6, 2026 | 43.50 | 45.00 | 42.00 | 42.50 | 42.50 | -2.30% | 2,047 |
| Feb 5, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Feb 4, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Feb 3, 2026 | 44.00 | 45.00 | 43.04 | 43.50 | 43.50 | -1.14% | 3,003 |
| Feb 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 30, 2026 | 46.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 29, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 21 |
| Jan 28, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 5 |
| Jan 27, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 1 |
| Jan 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 23, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 7 |
| Jan 22, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 99 |
| 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 | - | - |