1. Share Prices

  2. Itim Group PLC (ITIM)

46.50p+0.00 (+0.00%)03 Dec 2025, 16:29
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
Dec 3, 202546.50p47.50p47.50p46.50p29
Dec 2, 202546.50p49.00p49.00p46.50p1
Dec 1, 202546.50p49.00p49.00p46.50p11
Nov 28, 202546.50p44.10p44.10p46.50p89
Nov 27, 202546.50p45.00p45.00p46.50p30,000
Nov 21, 202548.50p53.00p44.00p44.50p43
Nov 20, 202546.50p44.75p44.75p46.50p2,452
Nov 19, 202546.50p44.75p44.75p46.50p546
Nov 18, 202552.00p54.00p44.00p46.50p12,775
Nov 13, 202552.00p45.00p45.00p52.00p17,500
Nov 10, 202552.00p50.00p50.00p52.00p9
Nov 6, 202552.00p54.00p50.00p52.00p6,129
Nov 5, 202552.00p50.10p50.10p52.00p8
Nov 4, 202553.50p54.00p50.10p52.00p5,351
Nov 3, 202560.00p65.00p51.73p53.50p26,802
Oct 29, 202560.00p55.00p55.00p60.00p0
Oct 27, 202560.00p56.55p56.55p60.00p15,000
Oct 24, 202560.00p56.55p56.55p60.00p1,652
Oct 20, 202560.00p56.55p55.00p60.00p1,743
Oct 16, 202560.00p56.55p56.55p60.00p1,812
Oct 15, 202560.00p55.00p55.00p60.00p250,000
Oct 13, 202560.00p65.00p54.50p60.00p802
Oct 10, 202560.00p56.55p56.55p60.00p800
Oct 9, 202560.00p58.66p58.66p60.00p10,000
Oct 7, 202560.00p58.66p58.66p60.00p307
Oct 6, 202560.00p58.66p58.66p60.00p23
Oct 2, 202560.00p65.00p65.00p60.00p330
Oct 1, 202560.00p65.00p65.00p60.00p38
Sep 30, 202561.50p59.05p55.00p60.00p342
Sep 29, 202559.50p65.00p55.30p61.50p58,584
Sep 26, 202558.50p63.00p60.00p62.00p49,140
Sep 25, 202555.00p58.05p57.00p58.50p36,290
Sep 24, 202554.00p57.00p53.00p55.00p927
Sep 23, 202554.00p54.80p54.80p54.00p4,741
Sep 19, 202554.00p54.80p54.80p54.00p1,521
Sep 18, 202554.00p55.00p52.00p54.00p10,996
Sep 17, 202552.50p56.00p53.00p54.00p801
Sep 16, 202550.50p55.00p54.00p52.50p18,018
Sep 12, 202549.50p54.00p49.10p50.50p5,082
Sep 11, 202550.50p49.10p49.10p50.50p3,750
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
123
Showing 1 to 50 of 150

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.