Itim Group Plc (AIM:ITIM)
London · Delayed Price · Currency is GBP · Price in GBX 25.25
-0.75 (-2.88%)
Sep 25, 2026, 1:12 PM GMT
Itim Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.75 | 26.75 | 25.25 | 26.00 | 26.00 | - | 16,988 |
| Sep 24, 2026 | 26.75 | 26.75 | 26.75 | 26.00 | 26.00 | - | 95 |
| Sep 23, 2026 | 27.50 | 29.00 | 25.00 | 26.00 | 26.00 | -5.45% | 113,448 |
| Sep 22, 2026 | 21.66 | 29.00 | 21.00 | 27.50 | 27.50 | 34.15% | 333,136 |
| Sep 21, 2026 | 21.00 | 21.00 | 21.00 | 20.50 | 20.50 | - | 5 |
| Sep 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 7, 2026 | 20.50 | 20.05 | 20.05 | 20.50 | 20.50 | - | 7,500 |
| Sep 4, 2026 | 20.50 | 20.30 | 20.05 | 20.50 | 20.50 | - | 1,501 |
| Sep 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 1, 2026 | 21.00 | 20.35 | 18.22 | 20.50 | 20.50 | -2.38% | 51,034 |
| Aug 28, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 142,966 |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 37,053 |
| Aug 26, 2026 | 21.00 | 20.30 | 20.30 | 21.00 | 21.00 | - | 1,801 |
| Aug 25, 2026 | 21.50 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 3,000 |
| Aug 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 18, 2026 | 21.00 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 17, 2026 | 21.50 | 21.50 | 21.05 | 21.50 | 21.50 | - | 155,383 |
| Aug 14, 2026 | 21.98 | 21.98 | 21.75 | 21.50 | 21.50 | - | 24,017 |
| Aug 13, 2026 | 23.00 | 23.00 | 21.00 | 21.50 | 21.50 | -10.42% | 113,029 |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 11, 2026 | 23.50 | 25.00 | 25.00 | 24.00 | 24.00 | - | 6 |
| Aug 10, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,063 |
| Aug 7, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 75,000 |
| Aug 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 5, 2026 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 505 |
| Aug 4, 2026 | 24.00 | 23.11 | 23.11 | 24.00 | 24.00 | - | 1,000 |
| Aug 3, 2026 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 28 |
| Jul 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 30, 2026 | 24.00 | 25.00 | 23.10 | 24.00 | 24.00 | - | 50,298 |
| Jul 29, 2026 | 23.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 27, 2026 | 24.00 | 24.40 | 23.00 | 24.00 | 24.00 | - | 1,049 |
| Jul 24, 2026 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 37 |
| Jul 23, 2026 | 23.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 22, 2026 | 24.50 | 24.50 | 24.50 | 24.00 | 24.00 | - | 49,000 |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 20, 2026 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | - | 25,054 |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |