Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
+1.00 (4.17%)
May 5, 2026, 8:07 AM GMT
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 24.00 | 25.00 | 24.90 | 24.00 | 24.00 | - | 968 |
| Apr 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 29, 2026 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 10 |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 27, 2026 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 20 |
| Apr 24, 2026 | 24.00 | 23.23 | 23.23 | 24.00 | 24.00 | - | 14 |
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 21, 2026 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 124 |
| Apr 20, 2026 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 173 |
| Apr 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 15, 2026 | 23.50 | 25.00 | 23.90 | 24.00 | 24.00 | 2.13% | 15,009 |
| Apr 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Apr 13, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 5 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Apr 9, 2026 | 23.50 | 24.00 | 23.15 | 23.50 | 23.50 | - | 1,753 |
| Apr 8, 2026 | 23.50 | 24.00 | 23.80 | 23.50 | 23.50 | - | 40,005 |
| Apr 7, 2026 | 23.50 | 23.85 | 23.85 | 23.50 | 23.50 | - | 10,000 |
| Apr 2, 2026 | 23.00 | 25.00 | 23.25 | 23.50 | 23.50 | -2.08% | 45,080 |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 31, 2026 | 25.00 | 28.00 | 24.70 | 24.00 | 24.00 | -9.43% | 11,516 |
| Mar 30, 2026 | 26.50 | 28.00 | 28.00 | 26.50 | 26.50 | - | 8 |
| Mar 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Mar 26, 2026 | 25.00 | 28.00 | 25.00 | 26.50 | 26.50 | - | 26 |
| 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 | - | - |