Itim Group Plc (AIM:ITIM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 18.90
+0.40 (2.16%)
Nov 6, 2026, 10:16 AM GMT
Itim Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.10 | 18.90 | 18.00 | 18.90 | 18.90 | 2.16% | 143,425 |
| Nov 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 4, 2026 | 19.25 | 19.50 | 17.50 | 18.50 | 18.50 | -3.90% | 58,696 |
| Nov 3, 2026 | 25.00 | 24.00 | 19.00 | 19.25 | 19.25 | -24.51% | 171,640 |
| Nov 2, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 74 |
| Oct 30, 2026 | 25.50 | 25.50 | 23.25 | 25.50 | 25.50 | - | 7,249 |
| Oct 29, 2026 | 25.50 | 25.40 | 25.10 | 25.50 | 25.50 | - | 757 |
| Oct 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 27, 2026 | 25.50 | 25.10 | 25.10 | 25.50 | 25.50 | - | 10,712 |
| Oct 26, 2026 | 25.50 | 25.10 | 25.00 | 25.50 | 25.50 | - | 10,138 |
| Oct 23, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 266 |
| Oct 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 19, 2026 | 26.50 | 26.00 | 24.00 | 25.50 | 25.50 | -3.77% | 11,752 |
| Oct 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 15, 2026 | 25.00 | 25.15 | 25.00 | 26.50 | 26.50 | - | 107,631 |
| Oct 14, 2026 | 26.10 | 26.10 | 26.10 | 26.50 | 26.50 | - | 766 |
| Oct 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 12, 2026 | 25.20 | 25.20 | 25.20 | 26.50 | 26.50 | - | 10,000 |
| Oct 9, 2026 | 28.00 | 28.00 | 25.00 | 26.50 | 26.50 | - | 264 |
| Oct 8, 2026 | 25.00 | 26.60 | 26.60 | 26.50 | 26.50 | - | 641 |
| Oct 7, 2026 | 26.50 | 26.25 | 25.00 | 26.50 | 26.50 | - | 824 |
| Oct 6, 2026 | 26.50 | 26.40 | 25.00 | 26.50 | 26.50 | - | 515 |
| Oct 5, 2026 | 26.50 | 25.00 | 25.00 | 26.50 | 26.50 | - | 192 |
| Oct 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 1, 2026 | 25.15 | 26.25 | 25.15 | 26.50 | 26.50 | - | 2,515 |
| Sep 30, 2026 | 26.25 | 26.25 | 25.15 | 26.50 | 26.50 | - | 58,732 |
| Sep 29, 2026 | 28.00 | 28.00 | 25.00 | 26.50 | 26.50 | - | 29,781 |
| Sep 28, 2026 | 26.75 | 28.00 | 25.00 | 26.50 | 26.50 | 1.92% | 143,636 |
| 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 |