Itim Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-11-10 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 9 |
| 2025-11-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-11-06 | 52.000 | 54.000 | 50.000 | 52.000 | 52.000 | 6,130 |
| 2025-11-05 | 52.000 | 52.000 | 50.100 | 52.000 | 52.000 | 8 |
| 2025-11-04 | 53.500 | 54.000 | 50.100 | 52.000 | 52.000 | 5,352 |
| 2025-11-03 | 60.000 | 65.000 | 51.733 | 53.500 | 53.500 | 26,803 |
| 2025-10-31 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 15,000 |
| 2025-10-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 15,000 |
| 2025-10-29 | 60.000 | 60.000 | 55.000 | 60.000 | 60.000 | 1 |
| 2025-10-28 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-10-27 | 60.000 | 60.000 | 56.550 | 60.000 | 60.000 | 15,000 |
| 2025-10-24 | 60.000 | 60.000 | 56.550 | 60.000 | 60.000 | 1,652 |
| 2025-10-23 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-10-22 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-10-21 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-10-20 | 60.000 | 60.000 | 55.000 | 60.000 | 60.000 | 1,743 |
| 2025-10-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-10-16 | 60.000 | 60.000 | 56.550 | 60.000 | 60.000 | 1,812 |
| 2025-10-15 | 60.000 | 60.000 | 55.000 | 60.000 | 60.000 | 509,425 |
| 2025-10-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 782 |
| 2025-10-13 | 60.000 | 65.000 | 54.500 | 60.000 | 60.000 | 803 |
| 2025-10-10 | 60.000 | 60.000 | 56.550 | 60.000 | 60.000 | 800 |
| 2025-10-09 | 60.000 | 60.000 | 58.660 | 60.000 | 60.000 | 10,000 |
| 2025-10-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 307 |
| 2025-10-07 | 60.000 | 60.000 | 58.660 | 60.000 | 60.000 | 307 |
| 2025-10-06 | 60.000 | 60.000 | 58.660 | 60.000 | 60.000 | 23 |
| 2025-10-03 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-10-02 | 60.000 | 65.000 | 60.000 | 60.000 | 60.000 | 330 |
| 2025-10-01 | 60.000 | 65.000 | 60.000 | 60.000 | 60.000 | 38 |
| 2025-09-30 | 60.000 | 60.000 | 55.000 | 60.000 | 60.000 | 343 |
| 2025-09-29 | 59.500 | 65.000 | 55.305 | 61.500 | 61.500 | 58,584 |
| 2025-09-26 | 60.000 | 63.000 | 60.000 | 62.000 | 62.000 | 49,140 |
| 2025-09-25 | 57.000 | 58.500 | 57.000 | 58.500 | 58.500 | 36,290 |
| 2025-09-24 | 54.000 | 57.000 | 53.000 | 55.000 | 55.000 | 927 |
| 2025-09-23 | 54.000 | 54.800 | 54.000 | 54.000 | 54.000 | 4,741 |
| 2025-09-22 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,521 |
| 2025-09-19 | 54.000 | 54.800 | 54.000 | 54.000 | 54.000 | 1,521 |
| 2025-09-18 | 54.000 | 55.000 | 52.000 | 54.000 | 54.000 | 10,996 |
| 2025-09-17 | 53.000 | 56.000 | 53.000 | 54.000 | 54.000 | 801 |
| 2025-09-16 | 52.500 | 55.000 | 52.500 | 52.500 | 52.500 | 18,019 |
| 2025-09-15 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 5,081 |
| 2025-09-12 | 49.500 | 54.000 | 49.100 | 50.500 | 50.500 | 5,082 |
| 2025-09-11 | 50.500 | 50.500 | 49.100 | 50.500 | 50.500 | 3,750 |
| 2025-09-10 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 53 |
| 2025-09-09 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-08 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-05 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 53 |
| 2025-09-04 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-03 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-02 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 53 |
| 2025-09-01 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 53 |
| 2025-08-29 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 53 |
| 2025-08-28 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-08-27 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-08-26 | 50.500 | 54.000 | 50.500 | 50.500 | 50.500 | 53 |
| 2025-08-22 | 50.500 | 50.500 | 49.100 | 50.500 | 50.500 | 691 |
| 2025-08-21 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-08-20 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-08-19 | 50.500 | 54.000 | 47.000 | 50.500 | 50.500 | 59 |
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.