Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 26.50
0.00 (0.00%)
At close: Mar 25, 2026
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 28.00 | 28.00 | 28.00 | 26.50 | 26.50 | - | 22 |
| Mar 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Mar 23, 2026 | 26.50 | 28.00 | 28.00 | 26.50 | 26.50 | - | 4 |
| Mar 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Mar 19, 2026 | 29.00 | 30.00 | 25.00 | 26.50 | 26.50 | -8.62% | 20,008 |
| Mar 18, 2026 | 27.50 | 30.00 | 25.75 | 29.00 | 29.00 | -14.71% | 92,220 |
| Mar 17, 2026 | 33.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 12,000 |
| Mar 16, 2026 | 32.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 24 |
| Mar 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3 |
| Mar 11, 2026 | 35.00 | 35.50 | 33.00 | 33.00 | 33.00 | -5.71% | 3,063 |
| Mar 10, 2026 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 15,000 |
| Mar 9, 2026 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 79 |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 5, 2026 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 5 |
| 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 | 44.50 | 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 | 44.00 | 43.02 | 43.02 | 44.00 | 44.00 | - | 1,000 |
| Jan 16, 2026 | 44.00 | 43.04 | 43.04 | 44.00 | 44.00 | - | 80 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |