Itim Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	50.500	50.500	50.500	50.500	50.500	0
2025-08-15	50.500	50.500	50.500	50.500	50.500	2,184
2025-08-14	50.500	50.500	46.000	50.500	50.500	2,184
2025-08-13	50.500	50.500	50.500	50.500	50.500	0
2025-08-12	50.500	50.500	50.500	50.500	50.500	0
2025-08-11	50.500	50.500	50.500	50.500	50.500	0
2025-08-08	50.500	54.000	50.000	50.500	50.500	10,010
2025-08-07	50.500	54.000	47.000	50.500	50.500	1,928
2025-08-06	50.500	50.500	50.500	50.500	50.500	0
2025-08-05	50.500	54.000	50.500	50.500	50.500	17
2025-08-04	50.500	54.000	47.000	50.500	50.500	5,178
2025-08-01	50.500	50.500	50.500	50.500	50.500	7,963
2025-07-31	49.500	51.800	48.750	50.500	50.500	7,963
2025-07-30	49.500	52.000	47.000	49.500	49.500	25
2025-07-29	49.500	52.000	49.500	49.500	49.500	35
2025-07-28	49.500	49.500	49.500	49.500	49.500	0
2025-07-25	49.500	49.500	49.500	49.500	49.500	40,000
2025-07-24	49.500	49.500	49.500	49.500	49.500	40,000
2025-07-23	49.500	49.500	49.500	49.500	49.500	40,000
2025-07-22	49.500	52.000	49.500	49.500	49.500	6
2025-07-21	47.000	52.000	47.000	49.500	49.500	44
2025-07-18	49.500	52.000	48.250	49.500	49.500	40,038
2025-07-17	49.500	49.500	48.250	49.500	49.500	20,309
2025-07-16	49.500	52.000	49.500	49.500	49.500	2,167
2025-07-15	49.500	52.000	49.500	49.500	49.500	1,932
2025-07-14	49.500	50.000	49.500	49.500	49.500	10,000
2025-07-11	48.500	52.000	47.950	49.500	49.500	15,036
2025-07-10	49.500	49.500	49.500	49.500	49.500	15,000
2025-07-09	49.500	52.000	49.500	49.500	49.500	15,001
2025-07-08	48.500	48.500	45.250	48.500	48.500	5,958
2025-07-07	48.500	51.000	48.500	48.500	48.500	2,352
2025-07-04	48.500	52.000	48.500	48.500	48.500	21
2025-07-03	48.500	48.500	48.500	48.500	48.500	0
2025-07-02	48.500	48.500	45.140	48.500	48.500	813
2025-07-01	48.500	52.000	48.500	48.500	48.500	27
2025-06-30	48.500	52.000	45.140	48.500	48.500	49
2025-06-27	48.500	48.500	48.500	48.500	48.500	0
2025-06-26	48.500	52.000	48.500	48.500	48.500	1,960
2025-06-25	48.500	52.000	45.000	48.500	48.500	10
2025-06-24	48.500	48.500	48.500	48.500	48.500	2,357
2025-06-23	48.500	48.500	48.500	48.500	48.500	2,357
2025-06-20	48.500	52.000	45.000	48.500	48.500	13
2025-06-19	48.500	48.500	45.250	48.500	48.500	2,357
2025-06-18	48.500	48.500	48.500	48.500	48.500	0
2025-06-17	48.500	52.000	48.500	48.500	48.500	16
2025-06-16	49.250	52.500	45.140	48.500	48.500	8,287
2025-06-13	49.250	49.250	46.500	49.250	49.250	5,517
2025-06-12	49.250	49.250	46.000	49.250	49.250	4,157
2025-06-11	49.250	52.500	49.250	49.250	49.250	21
2025-06-10	49.250	52.500	46.130	49.250	49.250	8,773
2025-06-09	49.250	49.250	49.250	49.250	49.250	2,285
2025-06-06	49.250	49.250	49.250	49.250	49.250	0
2025-06-05	49.250	51.990	49.250	49.250	49.250	2,285
2025-06-04	49.250	49.250	49.250	49.250	49.250	0
2025-06-03	49.250	49.250	46.130	49.250	49.250	964
2025-06-02	49.250	49.250	46.130	49.250	49.250	2,388
2025-05-30	48.500	52.000	46.000	49.250	49.250	20,030
2025-05-29	48.500	52.000	48.500	48.500	48.500	2,064
2025-05-28	48.500	48.500	48.500	48.500	48.500	1,824
2025-05-27	48.500	48.500	48.500	48.500	48.500	1,824

← NewerPage 6 of 14 · 814 trading daysOlder →

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.