Itim Group PLC ITIM
LSE · United Kingdom · Technology Services
GBp 26.500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.25 | GBp 25.15 | 58.73K |
| 2026-09-29 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 29.78K |
| 2026-09-28 | GBp 26.50 | +1.92% | GBp 26.00 | GBp 28.00 | GBp 25.00 | 143.64K |
| 2026-09-25 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.75 | GBp 25.25 | 16.99K |
| 2026-09-24 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.75 | GBp 26.75 | 95 |
| 2026-09-23 | GBp 26.00 | -5.45% | GBp 27.50 | GBp 29.00 | GBp 25.00 | 113.45K |
| 2026-09-22 | GBp 27.50 | +34.15% | GBp 21.00 | GBp 29.00 | GBp 21.00 | 333.14K |
| 2026-09-21 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 21.00 | 4 |
| 2026-09-18 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-17 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-16 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-15 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-14 | GBp 20.50 | +9,900.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-11 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.20 | GBp 0.20 | 0 |
| 2026-09-10 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.20 | GBp 0.20 | 0 |
| 2026-09-09 | GBp 0.20 | -99.00% | GBp 0.20 | GBp 0.20 | GBp 0.20 | 0 |
| 2026-09-08 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-07 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.05 | GBp 20.05 | 7.50K |
| 2026-09-04 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.30 | GBp 20.05 | 1.50K |
| 2026-09-03 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-02 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-09-01 | GBp 20.50 | -2.38% | GBp 21.00 | GBp 20.35 | GBp 18.22 | 51.03K |
| 2026-08-28 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 20.00 | 142.97K |
| 2026-08-27 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 37.05K |
| 2026-08-26 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.30 | GBp 20.30 | 1.80K |
| 2026-08-25 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 21.00 | GBp 21.00 | 3.00K |
| 2026-08-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-21 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-20 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-19 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-18 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-17 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.05 | 155.38K |
| 2026-08-14 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.75 | GBp 21.75 | 24.02K |
| 2026-08-13 | GBp 21.50 | -10.42% | GBp 24.00 | GBp 23.00 | GBp 21.00 | 113.03K |
| 2026-08-12 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-08-11 | GBp 24.00 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 25.00 | 6 |
| 2026-08-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 10.06K |
| 2026-08-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 23.00 | 75.00K |
| 2026-08-06 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-08-05 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.00 | GBp 23.00 | 505 |
| 2026-08-04 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.11 | GBp 23.11 | 1.00K |
| 2026-08-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 27 |
| 2026-07-31 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-30 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.10 | 50.30K |
| 2026-07-29 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-28 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-27 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.40 | GBp 23.00 | 1.05K |
| 2026-07-24 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 37 |
| 2026-07-23 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-22 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.50 | GBp 24.50 | 49.00K |
| 2026-07-21 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-20 | GBp 24.00 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 25.05K |
| 2026-07-17 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-16 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.00 | GBp 23.00 | 20 |
| 2026-07-15 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.80 | GBp 23.50 | 135.05K |
| 2026-07-14 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-13 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.00 | GBp 23.00 | 83.01K |
| 2026-07-09 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-08 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-06 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-07-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 23.25 | 75.00K |
| 2026-07-02 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.25 | GBp 23.25 | 25.00K |
| 2026-07-01 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-30 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-29 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-26 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-25 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-24 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-23 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-22 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.00 | GBp 23.00 | 83 |
| 2026-06-19 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-18 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.25 | GBp 23.00 | 10.02K |
| 2026-06-17 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.25 | GBp 22.80 | 26.00K |
| 2026-06-16 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-15 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-12 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-11 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.60 | GBp 23.25 | 20.10K |
| 2026-06-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 2.00M |
| 2026-06-09 | GBp 24.00 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 25.00 | 4 |
| 2026-06-08 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-05 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-04 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-06-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 0 |
| 2026-06-02 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 9 |
| 2026-06-01 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 10 |
| 2026-05-29 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-05-28 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-05-27 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 0 |