Itim Group Plc (AIM:ITIM)
London
· Delayed Price · Currency is GBP · Price in GBX 46.50
0.00 (0.00%)
At close: Dec 5, 2025
Itim Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | - | - | 812 |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 3, 2025 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | - | 29 |
| Dec 2, 2025 | 46.50 | 49.00 | 49.00 | 46.50 | 46.50 | - | 1 |
| Dec 1, 2025 | 46.50 | 49.00 | 49.00 | 46.50 | 46.50 | - | 11 |
| Nov 28, 2025 | 46.50 | 44.10 | 44.10 | 46.50 | 46.50 | - | 89 |
| Nov 27, 2025 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | - | 30,000 |
| Nov 26, 2025 | 44.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4.49% | - |
| Nov 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 21, 2025 | 48.50 | 53.00 | 44.00 | 44.50 | 44.50 | -4.30% | 43 |
| Nov 20, 2025 | 46.50 | 44.75 | 44.75 | 46.50 | 46.50 | - | 2,452 |
| Nov 19, 2025 | 46.50 | 44.75 | 44.75 | 46.50 | 46.50 | - | 546 |
| Nov 18, 2025 | 52.00 | 54.00 | 44.00 | 46.50 | 46.50 | -10.58% | 12,775 |
| Nov 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 13, 2025 | 52.00 | 45.00 | 45.00 | 52.00 | 52.00 | - | 17,500 |
| Nov 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 10, 2025 | 52.00 | 50.00 | 50.00 | 52.00 | 52.00 | - | 9 |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 6, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 6,129 |
| Nov 5, 2025 | 52.00 | 50.10 | 50.10 | 52.00 | 52.00 | - | 8 |
| Nov 4, 2025 | 53.50 | 54.00 | 50.10 | 52.00 | 52.00 | -2.80% | 5,352 |
| Nov 3, 2025 | 60.00 | 65.00 | 51.73 | 53.50 | 53.50 | -10.83% | 26,803 |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 29, 2025 | 60.00 | 55.00 | 55.00 | 60.00 | 60.00 | - | 1 |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 27, 2025 | 60.00 | 56.55 | 56.55 | 60.00 | 60.00 | - | 15,000 |
| Oct 24, 2025 | 60.00 | 56.55 | 56.55 | 60.00 | 60.00 | - | 1,652 |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 20, 2025 | 60.00 | 56.55 | 55.00 | 60.00 | 60.00 | - | 1,743 |
| Oct 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 16, 2025 | 60.00 | 56.55 | 56.55 | 60.00 | 60.00 | - | 1,812 |
| Oct 15, 2025 | 60.00 | 55.00 | 55.00 | 60.00 | 60.00 | - | 250,000 |
| Oct 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 13, 2025 | 60.00 | 65.00 | 54.50 | 60.00 | 60.00 | - | 803 |
| Oct 10, 2025 | 60.00 | 56.55 | 56.55 | 60.00 | 60.00 | - | 800 |
| Oct 9, 2025 | 60.00 | 58.66 | 58.66 | 60.00 | 60.00 | - | 10,000 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 7, 2025 | 60.00 | 58.66 | 58.66 | 60.00 | 60.00 | - | 307 |
| Oct 6, 2025 | 60.00 | 58.66 | 58.66 | 60.00 | 60.00 | - | 23 |
| Oct 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 2, 2025 | 60.00 | 65.00 | 65.00 | 60.00 | 60.00 | - | 330 |
| Oct 1, 2025 | 60.00 | 65.00 | 65.00 | 60.00 | 60.00 | - | 38 |
| Sep 30, 2025 | 61.50 | 59.05 | 55.00 | 60.00 | 60.00 | -2.44% | 343 |
| Sep 29, 2025 | 59.50 | 65.00 | 55.31 | 61.50 | 61.50 | -0.81% | 58,584 |
| Sep 26, 2025 | 58.50 | 63.00 | 60.00 | 62.00 | 62.00 | 5.98% | 49,141 |
| Sep 25, 2025 | 55.00 | 58.05 | 57.00 | 58.50 | 58.50 | 6.36% | 36,290 |
| Sep 24, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 928 |
| Sep 23, 2025 | 54.00 | 54.80 | 54.80 | 54.00 | 54.00 | - | 4,741 |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 19, 2025 | 54.00 | 54.80 | 54.80 | 54.00 | 54.00 | - | 1,521 |
| Sep 18, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 10,996 |
| Sep 17, 2025 | 52.50 | 56.00 | 53.00 | 54.00 | 54.00 | 2.86% | 801 |
| Sep 16, 2025 | 50.50 | 55.00 | 54.00 | 52.50 | 52.50 | 3.96% | 18,019 |
| Sep 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 12, 2025 | 49.50 | 54.00 | 49.10 | 50.50 | 50.50 | - | 5,083 |
| Sep 11, 2025 | 50.50 | 49.10 | 49.10 | 50.50 | 50.50 | - | 3,750 |
| Sep 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 26, 2025 | 50.50 | 54.00 | 54.00 | 50.50 | 50.50 | - | 53 |
| Aug 22, 2025 | 50.50 | 49.10 | 49.10 | 50.50 | 50.50 | - | 691 |
| Aug 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 19, 2025 | 50.50 | 54.00 | 47.00 | 50.50 | 50.50 | - | 59 |
| Aug 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 14, 2025 | 50.50 | 47.55 | 46.00 | 50.50 | 50.50 | - | 2,184 |
| Aug 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 8, 2025 | 50.50 | 54.00 | 50.00 | 50.50 | 50.50 | - | 10,010 |
| Aug 7, 2025 | 50.50 | 54.00 | 47.00 | 50.50 | 50.50 | - | 1,928 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 5, 2025 | 50.50 | 54.00 | 54.00 | 50.50 | 50.50 | - | 6 |
| Aug 4, 2025 | 50.50 | 54.00 | 47.00 | 50.50 | 50.50 | - | 5,178 |
| Aug 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 31, 2025 | 49.50 | 51.80 | 48.75 | 50.50 | 50.50 | 2.02% | 7,963 |
| Jul 30, 2025 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 26 |
| Jul 29, 2025 | 49.50 | 52.00 | 52.00 | 49.50 | 49.50 | - | 35 |
| Jul 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 25, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 23, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 22, 2025 | 49.50 | 52.00 | 52.00 | 49.50 | 49.50 | - | 6 |
| Jul 21, 2025 | 50.50 | 52.00 | 47.00 | 49.50 | 49.50 | - | 44 |
| Jul 18, 2025 | 49.50 | 52.00 | 48.25 | 49.50 | 49.50 | - | 40,039 |