Itim Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 52.500 | 52.500 | 49.543 | 52.500 | 52.500 | 2,500 |
| 2023-01-18 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 12 |
| 2023-01-17 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 506 |
| 2023-01-16 | 53.750 | 55.000 | 52.500 | 52.500 | 52.500 | 1,503 |
| 2023-01-06 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 91 |
| 2022-12-23 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 2,184 |
| 2022-12-20 | 54.000 | 54.000 | 49.500 | 54.000 | 54.000 | 32,468 |
| 2022-12-19 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 1,000 |
| 2022-12-12 | 54.000 | 55.000 | 54.000 | 54.000 | 54.000 | 72 |
| 2022-12-08 | 54.000 | 54.750 | 54.000 | 54.000 | 54.000 | 182 |
| 2022-12-07 | 54.000 | 54.750 | 54.000 | 54.000 | 54.000 | 91 |
| 2022-12-05 | 54.000 | 54.750 | 54.000 | 54.000 | 54.000 | 2,484 |
| 2022-12-02 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 440 |
| 2022-11-28 | 57.000 | 57.000 | 53.000 | 54.000 | 54.000 | 24,500 |
| 2022-11-15 | 60.000 | 63.000 | 60.000 | 60.000 | 60.000 | 7 |
| 2022-11-11 | 60.000 | 60.000 | 57.180 | 60.000 | 60.000 | 10 |
| 2022-11-10 | 59.800 | 60.000 | 59.800 | 60.000 | 60.000 | 6,615 |
| 2022-11-09 | 59.000 | 61.000 | 59.000 | 59.000 | 59.000 | 652 |
| 2022-11-08 | 61.500 | 61.920 | 55.200 | 59.000 | 59.000 | 41,169 |
| 2022-11-04 | 65.000 | 65.000 | 60.000 | 61.500 | 61.500 | 5,500 |
| 2022-10-26 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 33 |
| 2022-10-17 | 67.500 | 70.000 | 67.500 | 67.500 | 67.500 | 7 |
| 2022-10-10 | 67.500 | 67.500 | 66.750 | 67.500 | 67.500 | 149 |
| 2022-10-04 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 5,000 |
| 2022-10-03 | 67.500 | 70.000 | 67.500 | 67.500 | 67.500 | 17 |
| 2022-09-29 | 67.500 | 67.500 | 65.150 | 67.500 | 67.500 | 1,200 |
| 2022-09-28 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 10 |
| 2022-09-21 | 76.000 | 76.000 | 65.000 | 67.500 | 67.500 | 40,010 |
| 2022-09-16 | 83.500 | 83.500 | 82.300 | 83.500 | 83.500 | 1,000 |
| 2022-09-08 | 83.500 | 83.500 | 82.450 | 83.500 | 83.500 | 121 |
| 2022-09-06 | 83.500 | 85.000 | 83.500 | 83.500 | 83.500 | 20 |
| 2022-09-01 | 83.500 | 83.500 | 82.000 | 83.500 | 83.500 | 12 |
| 2022-08-26 | 83.500 | 83.500 | 82.000 | 83.500 | 83.500 | 2 |
| 2022-08-24 | 83.500 | 83.500 | 80.000 | 83.500 | 83.500 | 50,010 |
| 2022-08-23 | 83.000 | 85.000 | 83.000 | 83.500 | 83.500 | 15,558 |
| 2022-08-22 | 81.500 | 83.000 | 81.500 | 81.500 | 81.500 | 616 |
| 2022-08-19 | 81.500 | 83.000 | 80.000 | 81.500 | 81.500 | 14 |
| 2022-08-10 | 85.000 | 85.000 | 80.000 | 81.500 | 81.500 | 201,864 |
| 2022-08-08 | 87.500 | 88.000 | 85.000 | 86.000 | 86.000 | 10,922 |
| 2022-08-05 | 89.000 | 90.000 | 87.500 | 87.500 | 87.500 | 2,243 |
| 2022-08-04 | 93.500 | 95.000 | 88.000 | 95.000 | 95.000 | 7,717 |
| 2022-08-02 | 95.000 | 95.000 | 91.000 | 93.500 | 93.500 | 7,283 |
| 2022-08-01 | 97.250 | 99.250 | 95.000 | 97.250 | 97.250 | 693 |
| 2022-07-29 | 97.250 | 99.500 | 97.250 | 97.250 | 97.250 | 98 |
| 2022-07-26 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1,500 |
| 2022-07-22 | 97.000 | 97.000 | 96.300 | 97.000 | 97.000 | 1,000 |
| 2022-07-20 | 98.000 | 99.880 | 98.000 | 98.000 | 98.000 | 190 |
| 2022-07-19 | 108.00 | 108.00 | 96.000 | 98.000 | 98.000 | 23,582 |
| 2022-07-18 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 1,385 |
| 2022-07-12 | 113.50 | 115.00 | 113.50 | 113.50 | 113.50 | 5 |
| 2022-07-11 | 115.00 | 115.00 | 110.50 | 113.50 | 113.50 | 4,417 |
| 2022-07-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 86 |
| 2022-07-04 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 130 |
| 2022-06-22 | 117.00 | 118.00 | 112.00 | 115.00 | 115.00 | 3,144 |
| 2022-06-21 | 117.00 | 117.00 | 114.12 | 117.00 | 117.00 | 877 |
| 2022-06-20 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | 4,080 |
| 2022-06-08 | 118.00 | 118.00 | 117.80 | 118.00 | 118.00 | 84 |
| 2022-05-27 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 5,073 |
| 2022-05-26 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 16,202 |
| 2022-05-24 | 118.00 | 118.00 | 116.08 | 118.00 | 118.00 | 749 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.