itim Group (ITIM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. itim Group

Date Open High Low Close* Volume
12/12/2025 46.50p 47.33p 46.50p 46.50p 0
11/12/2025 46.50p 47.33p 46.50p 46.50p 0
10/12/2025 46.50p 47.33p 46.50p 46.50p 0
09/12/2025 46.50p 47.50p 46.50p 46.50p 1000
08/12/2025 46.50p 49.00p 46.50p 46.50p 550
05/12/2025 46.50p 47.33p 46.50p 46.50p 0
04/12/2025 46.50p 47.33p 46.50p 46.50p 0
03/12/2025 46.50p 47.50p 46.50p 46.50p 29
02/12/2025 46.50p 49.00p 46.50p 46.50p 1
01/12/2025 46.50p 49.00p 46.50p 46.50p 11
28/11/2025 46.50p 46.50p 44.10p 46.50p 89
27/11/2025 46.50p 46.50p 45.00p 46.50p 30000
26/11/2025 44.50p 47.33p 44.50p 46.50p 0
25/11/2025 44.50p 44.50p 44.50p 44.50p 0
24/11/2025 44.50p 44.50p 44.50p 44.50p 0
21/11/2025 48.50p 53.00p 44.00p 44.50p 43
20/11/2025 46.50p 46.50p 44.75p 46.50p 2452
19/11/2025 46.50p 46.50p 44.75p 46.50p 546
18/11/2025 52.00p 54.00p 44.00p 46.50p 12776
17/11/2025 52.00p 52.00p 51.33p 52.00p 0
14/11/2025 52.00p 52.00p 51.33p 52.00p 0
13/11/2025 52.00p 52.00p 45.00p 52.00p 17500
12/11/2025 52.00p 52.00p 51.33p 52.00p 0
11/11/2025 52.00p 52.00p 51.33p 52.00p 0
10/11/2025 52.00p 52.00p 50.00p 52.00p 9
07/11/2025 52.00p 52.00p 51.33p 52.00p 0
06/11/2025 52.00p 54.00p 50.00p 52.00p 6130
05/11/2025 52.00p 52.00p 50.10p 52.00p 8
04/11/2025 53.50p 54.00p 50.10p 52.00p 5352
03/11/2025 60.00p 65.00p 51.73p 53.50p 26804
31/10/2025 60.00p 60.00p 60.00p 60.00p 0
30/10/2025 60.00p 60.00p 60.00p 60.00p 0
29/10/2025 60.00p 60.00p 55.00p 60.00p 1
28/10/2025 60.00p 60.00p 60.00p 60.00p 0
27/10/2025 60.00p 60.00p 56.55p 60.00p 15000
24/10/2025 60.00p 60.00p 56.55p 60.00p 1652
23/10/2025 60.00p 60.00p 60.00p 60.00p 0
22/10/2025 60.00p 60.00p 60.00p 60.00p 0
21/10/2025 60.00p 60.00p 60.00p 60.00p 0
20/10/2025 60.00p 60.00p 55.00p 60.00p 1743
17/10/2025 60.00p 60.00p 60.00p 60.00p 0
16/10/2025 60.00p 60.00p 56.55p 60.00p 1812
15/10/2025 60.00p 60.00p 55.00p 60.00p 250000
14/10/2025 60.00p 60.00p 60.00p 60.00p 0
13/10/2025 60.00p 65.00p 54.50p 60.00p 803
10/10/2025 60.00p 60.00p 56.55p 60.00p 800
09/10/2025 60.00p 60.00p 58.66p 60.00p 10000
08/10/2025 60.00p 60.00p 60.00p 60.00p 0
07/10/2025 60.00p 60.00p 58.66p 60.00p 307
06/10/2025 60.00p 60.00p 58.66p 60.00p 23
03/10/2025 60.00p 60.00p 60.00p 60.00p 0
02/10/2025 60.00p 65.00p 60.00p 60.00p 330
01/10/2025 60.00p 65.00p 60.00p 60.00p 38
30/09/2025 61.50p 61.50p 55.00p 60.00p 343
29/09/2025 59.50p 65.00p 55.30p 61.50p 33584
26/09/2025 58.50p 63.00p 58.50p 62.00p 26710
25/09/2025 55.00p 58.50p 55.00p 58.50p 14018
24/09/2025 54.00p 57.00p 53.00p 55.00p 928
23/09/2025 54.00p 54.80p 54.00p 54.00p 4741
22/09/2025 54.00p 54.00p 54.00p 54.00p 0
19/09/2025 54.00p 54.80p 54.00p 54.00p 1521
18/09/2025 54.00p 55.00p 52.00p 54.00p 10996
17/09/2025 52.50p 56.00p 52.50p 54.00p 801
16/09/2025 50.50p 50.50p 50.50p 52.50p 18019
15/09/2025 50.50p 50.50p 50.50p 50.50p 0
12/09/2025 49.50p 54.00p 49.10p 50.50p 5083
11/09/2025 50.50p 50.50p 50.50p 50.50p 3750
10/09/2025 50.50p 50.50p 50.50p 50.50p 0
09/09/2025 50.50p 50.50p 50.50p 50.50p 0
08/09/2025 50.50p 50.50p 50.50p 50.50p 0
05/09/2025 50.50p 50.50p 50.50p 50.50p 0
04/09/2025 50.50p 50.50p 50.50p 50.50p 0
03/09/2025 50.50p 50.50p 50.50p 50.50p 0
02/09/2025 50.50p 50.50p 50.50p 50.50p 0
01/09/2025 50.50p 50.50p 50.50p 50.50p 0
29/08/2025 50.50p 50.50p 50.50p 50.50p 0
28/08/2025 50.50p 50.50p 50.50p 50.50p 0
27/08/2025 50.50p 50.50p 50.50p 50.50p 0
26/08/2025 50.50p 54.00p 50.50p 50.50p 53
22/08/2025 50.50p 50.50p 49.10p 50.50p 691
21/08/2025 50.50p 50.50p 50.50p 50.50p 0
20/08/2025 50.50p 50.50p 50.50p 50.50p 0
19/08/2025 50.50p 54.00p 47.00p 50.50p 59
18/08/2025 50.50p 50.50p 50.50p 50.50p 0
15/08/2025 50.50p 50.50p 50.50p 50.50p 0
14/08/2025 50.50p 50.50p 46.00p 50.50p 2184
13/08/2025 50.50p 50.50p 50.50p 50.50p 0
12/08/2025 50.50p 50.50p 50.50p 50.50p 0
11/08/2025 50.50p 50.50p 50.50p 50.50p 0
08/08/2025 50.50p 54.00p 50.00p 50.50p 10010
07/08/2025 50.50p 54.00p 47.00p 50.50p 1929
06/08/2025 50.50p 50.50p 50.50p 50.50p 0
05/08/2025 50.50p 54.00p 50.50p 50.50p 6
04/08/2025 50.50p 54.00p 47.00p 50.50p 5178
01/08/2025 50.50p 50.50p 50.50p 50.50p 0
31/07/2025 49.50p 51.80p 48.75p 50.50p 7963
30/07/2025 49.50p 52.00p 47.00p 49.50p 26
29/07/2025 49.50p 52.00p 49.50p 49.50p 35
28/07/2025 49.50p 49.50p 49.50p 49.50p 0
25/07/2025 49.50p 49.50p 49.50p 49.50p 0
24/07/2025 49.50p 49.50p 49.50p 49.50p 0
23/07/2025 49.50p 49.50p 49.50p 49.50p 0
22/07/2025 49.50p 52.00p 49.50p 49.50p 6
21/07/2025 50.50p 52.00p 47.00p 49.50p 45
18/07/2025 49.50p 52.00p 48.25p 49.50p 10039
17/07/2025 49.50p 49.50p 48.25p 49.50p 20309
16/07/2025 49.50p 52.00p 49.50p 49.50p 2167
15/07/2025 49.50p 52.00p 49.50p 49.50p 1932
14/07/2025 49.50p 50.00p 49.50p 49.50p 10000
11/07/2025 48.50p 52.00p 47.95p 49.50p 15037
10/07/2025 49.50p 49.50p 49.50p 49.50p 0
09/07/2025 48.50p 52.00p 48.50p 49.50p 15002
08/07/2025 48.50p 48.50p 45.25p 48.50p 5958
07/07/2025 48.50p 51.00p 48.50p 48.50p 2352
04/07/2025 48.50p 52.00p 48.50p 48.50p 21
03/07/2025 48.50p 48.50p 47.33p 48.50p 0
02/07/2025 48.50p 48.50p 45.14p 48.50p 813
01/07/2025 48.50p 52.00p 48.50p 48.50p 27
30/06/2025 48.50p 52.00p 45.14p 48.50p 49
27/06/2025 48.50p 48.50p 48.50p 48.50p 0
26/06/2025 48.50p 52.00p 48.50p 48.50p 1961
25/06/2025 48.50p 52.00p 45.00p 48.50p 10
24/06/2025 48.50p 48.50p 48.50p 48.50p 0
23/06/2025 48.50p 48.50p 48.50p 48.50p 0
20/06/2025 48.50p 52.00p 45.00p 48.50p 13
19/06/2025 48.50p 48.50p 45.25p 48.50p 2357
18/06/2025 48.50p 48.50p 48.50p 48.50p 0
17/06/2025 48.50p 52.00p 48.50p 48.50p 16
16/06/2025 49.25p 52.50p 45.14p 48.50p 8287
13/06/2025 49.25p 49.25p 46.50p 49.25p 5517
12/06/2025 49.25p 49.25p 46.00p 49.25p 4157
11/06/2025 49.25p 52.50p 49.25p 49.25p 21
10/06/2025 49.25p 52.50p 46.13p 49.25p 8773
09/06/2025 49.25p 49.25p 49.25p 49.25p 0
06/06/2025 49.25p 49.25p 49.25p 49.25p 0
05/06/2025 49.25p 51.99p 49.25p 49.25p 2285
04/06/2025 49.25p 49.25p 49.25p 49.25p 0
03/06/2025 49.25p 49.25p 46.13p 49.25p 964
02/06/2025 49.25p 49.25p 46.13p 49.25p 2388
30/05/2025 48.50p 52.00p 46.00p 49.25p 20030
29/05/2025 48.50p 52.00p 48.50p 48.50p 2064
28/05/2025 48.50p 48.50p 48.50p 48.50p 0
27/05/2025 48.50p 48.50p 48.50p 48.50p 0
23/05/2025 48.50p 48.50p 45.50p 48.50p 1824
22/05/2025 50.50p 52.50p 47.00p 48.50p 25675
21/05/2025 49.75p 49.75p 49.75p 49.75p 0
20/05/2025 49.75p 49.75p 49.75p 49.75p 0
19/05/2025 49.75p 49.75p 49.75p 49.75p 0
16/05/2025 48.50p 52.23p 45.60p 49.75p 21621
15/05/2025 48.50p 52.00p 48.50p 48.50p 8427
14/05/2025 48.50p 52.00p 45.60p 48.50p 11588
13/05/2025 58.50p 62.00p 44.00p 48.50p 82601
12/05/2025 56.00p 56.00p 52.30p 56.00p 2147
09/05/2025 56.00p 56.00p 56.00p 56.00p 0
08/05/2025 56.00p 58.00p 56.00p 56.00p 1190
07/05/2025 56.00p 56.00p 56.00p 56.00p 0
06/05/2025 57.50p 57.50p 52.00p 56.00p 8502
02/05/2025 50.00p 60.00p 47.00p 57.50p 83722
01/05/2025 50.00p 53.00p 50.00p 50.00p 9432
30/04/2025 50.00p 51.00p 50.00p 50.00p 80
29/04/2025 52.50p 56.00p 49.85p 56.00p 32317
28/04/2025 52.50p 54.50p 51.25p 52.50p 7066
25/04/2025 52.50p 53.50p 50.00p 52.50p 75
24/04/2025 52.50p 54.50p 52.50p 52.50p 4435
23/04/2025 48.00p 53.70p 48.00p 52.50p 10351
22/04/2025 48.00p 48.00p 48.00p 48.00p 4074
17/04/2025 48.00p 48.00p 48.00p 48.00p 0
16/04/2025 48.00p 48.00p 48.00p 48.00p 0
15/04/2025 48.00p 48.00p 48.00p 48.00p 0
14/04/2025 48.00p 48.00p 48.00p 48.00p 0
11/04/2025 48.00p 49.00p 48.00p 48.00p 413
10/04/2025 47.00p 49.00p 47.00p 48.00p 23274
09/04/2025 49.50p 53.00p 46.00p 47.00p 4002
08/04/2025 49.50p 49.50p 45.40p 49.50p 5163
07/04/2025 49.50p 49.50p 49.50p 49.50p 0
04/04/2025 50.00p 50.00p 46.10p 49.50p 286173
03/04/2025 52.50p 53.00p 50.00p 50.00p 35841
02/04/2025 47.00p 53.00p 47.00p 53.00p 25034
01/04/2025 47.00p 47.00p 46.33p 47.00p 0
31/03/2025 47.00p 47.00p 46.33p 47.00p 0
28/03/2025 51.00p 55.00p 45.00p 47.00p 49757
27/03/2025 51.00p 51.00p 47.00p 51.00p 35000
26/03/2025 51.00p 51.80p 51.00p 51.00p 0
25/03/2025 50.00p 51.00p 47.16p 51.00p 35
24/03/2025 50.00p 50.00p 49.00p 50.00p 0
21/03/2025 50.50p 50.50p 49.00p 50.00p 0
20/03/2025 50.50p 50.50p 49.33p 50.50p 0
19/03/2025 51.00p 51.00p 47.10p 50.50p 5460
18/03/2025 51.00p 55.00p 51.00p 51.00p 3
17/03/2025 51.00p 51.00p 47.10p 51.00p 1790
14/03/2025 54.00p 54.00p 47.10p 51.00p 16131
13/03/2025 58.00p 58.00p 54.00p 54.00p 9470
12/03/2025 58.00p 58.50p 56.00p 58.00p 9669
11/03/2025 58.00p 58.67p 58.00p 58.00p 0
10/03/2025 58.00p 58.00p 56.00p 58.00p 2863
07/03/2025 59.50p 60.00p 56.00p 58.00p 14400
06/03/2025 59.50p 61.35p 57.60p 59.50p 13123
05/03/2025 59.50p 62.00p 57.50p 59.50p 37639
04/03/2025 56.00p 66.00p 52.00p 59.50p 82840
03/03/2025 55.00p 58.00p 54.07p 55.00p 97614

*Close Price adjusted for both dividends and splits