1. Share Prices

  2. Itim Group PLC (ITIM)

50.50p+0.00 (+0.00%)26 Aug 2025, 08:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itim Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 26, 202550.50p54.00p54.00p50.50p53
Aug 22, 202550.50p49.10p49.10p50.50p691
Aug 19, 202550.50p54.00p47.00p50.50p59
Aug 14, 202550.50p47.55p46.00p50.50p2,184
Aug 8, 202550.50p54.00p50.00p50.50p10,010
Aug 7, 202550.50p54.00p47.00p50.50p1,928
Aug 5, 202550.50p54.00p54.00p50.50p5
Aug 4, 202550.50p54.00p47.00p50.50p5,177
Jul 31, 202549.50p51.80p48.75p50.50p7,963
Jul 30, 202549.50p52.00p47.00p49.50p25
Jul 29, 202549.50p52.00p52.00p49.50p34
Jul 22, 202549.50p52.00p52.00p49.50p5
Jul 21, 202547.00p52.00p47.00p49.50p44
Jul 18, 202549.50p52.00p48.25p49.50p40,038
Jul 17, 202549.50p48.25p48.25p49.50p20,309
Jul 16, 202549.50p52.00p52.00p49.50p2,167
Jul 15, 202549.50p52.00p51.80p49.50p1,931
Jul 14, 202549.50p50.00p50.00p49.50p10,000
Jul 11, 202548.50p52.00p47.95p49.50p15,036
Jul 9, 202548.50p52.00p50.00p49.50p15,001
Jul 8, 202548.50p45.25p45.25p48.50p5,958
Jul 7, 202548.50p51.00p51.00p48.50p2,352
Jul 4, 202548.50p52.00p52.00p48.50p21
Jul 2, 202548.50p45.14p45.14p48.50p813
Jul 1, 202548.50p52.00p52.00p48.50p27
Jun 30, 202548.50p52.00p45.14p48.50p48
Jun 26, 202548.50p52.00p51.00p48.50p1,960
Jun 25, 202548.50p52.00p45.00p48.50p10
Jun 20, 202548.50p52.00p45.00p48.50p13
Jun 19, 202548.50p45.25p45.25p48.50p2,357
Jun 17, 202548.50p52.00p52.00p48.50p16
Jun 16, 202549.25p52.50p45.14p48.50p8,286
Jun 13, 202549.25p46.50p46.50p49.25p5,517
Jun 12, 202549.25p46.00p46.00p49.25p4,157
Jun 11, 202549.25p52.50p52.50p49.25p21
Jun 10, 202549.25p52.50p46.13p49.25p8,772
Jun 5, 202549.25p51.99p51.99p49.25p2,285
Jun 3, 202549.25p46.13p46.13p49.25p964
Jun 2, 202549.25p46.13p46.13p49.25p2,388
May 30, 202548.50p52.00p46.00p49.25p20,030
May 29, 202548.50p52.00p50.60p48.50p2,064
May 23, 202548.50p45.50p45.50p48.50p1,824
May 22, 202550.50p52.50p47.00p48.50p25,675
May 16, 202548.50p52.23p45.60p49.75p21,621
May 15, 202548.50p52.00p52.00p48.50p8,427
May 14, 202548.50p52.00p45.60p48.50p11,588
May 13, 202558.50p62.00p44.00p48.50p82,600
May 12, 202556.00p52.30p52.30p56.00p2,147
May 8, 202556.00p58.00p58.00p56.00p1,190
May 6, 202557.50p55.00p52.00p56.00p8,501
123
Showing 1 to 50 of 144

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89