1. Share Prices

  2. Itim Group PLC (ITIM)

54.00p+0.00 (+0.00%)19 Sep 2025, 10:41
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
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
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
123
Showing 1 to 50 of 148

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.