Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Itim Grou (ITIM) Share Price

Intraday
Historical

Price	46.50p on 19-11-2025 at 14:25:13
Change	0.00p 0%
Buy	49.00p
Sell	44.00p

Last Trade:	Sell 546.00 at 44.75p
Day's Volume:	546
Last Close:	46.50p
Open:	46.50p
ISIN:	GB00BMD2H500

Day's Range	46.50p - 46.50p
52wk Range:	39.20p - 66.00p
Market Capitalisation:	£14.61m
VWAP:	44.75p
Shares in Issue:	31.42m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Itim Grou (ITIM) Latest Trades
Sell*	546	44.75p	Ordinary	08:28:50 - 19-Nov-25
Unknown*	0	49.00p	SI Trade	13:11:25 - 18-Nov-25
Unknown*	0	44.00p	SI Trade	13:11:25 - 18-Nov-25
Buy*	1	49.00p	SI Trade	13:11:25 - 18-Nov-25
Sell*	1	44.00p	SI Trade	13:11:25 - 18-Nov-25
Buy*	1	53.00p	SI Trade	09:11:54 - 18-Nov-25
Sell*	1	44.00p	SI Trade	09:11:54 - 18-Nov-25
Buy*	1	54.00p	SI Trade	09:11:45 - 18-Nov-25
Sell*	1	48.00p	SI Trade	09:11:45 - 18-Nov-25
Sell*	1,500	50.00p	Ordinary	09:11:35 - 18-Nov-25

See more Itim Grou trades

Itim Grou (ITIM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	46.50	46.50	46.50	46.50	546
18th Nov 2025 (Tue)	52.00	52.00	46.50	46.50	12,772
17th Nov 2025 (Mon)	52.00	52.00	52.00	52.00	0
14th Nov 2025 (Fri)	52.00	52.00	52.00	52.00	0
13th Nov 2025 (Thu)	52.00	52.00	52.00	52.00	17,500
12th Nov 2025 (Wed)	52.00	52.00	52.00	52.00	0
11th Nov 2025 (Tue)	52.00	52.00	52.00	52.00	0
10th Nov 2025 (Mon)	52.00	52.00	52.00	52.00	9
7th Nov 2025 (Fri)	52.00	52.00	52.00	52.00	0
6th Nov 2025 (Thu)	52.00	52.00	52.00	52.00	6,128
5th Nov 2025 (Wed)	52.00	52.00	52.00	52.00	8
4th Nov 2025 (Tue)	53.50	53.00	52.00	52.00	5,351
3rd Nov 2025 (Mon)	60.00	57.50	53.50	53.50	26,799
31st Oct 2025 (Fri)	60.00	60.00	60.00	60.00	0
30th Oct 2025 (Thu)	60.00	60.00	60.00	60.00	0
29th Oct 2025 (Wed)	60.00	60.00	60.00	60.00	0
28th Oct 2025 (Tue)	60.00	60.00	60.00	60.00	0
27th Oct 2025 (Mon)	60.00	60.00	60.00	60.00	15,000
24th Oct 2025 (Fri)	60.00	60.00	60.00	60.00	1,652
23rd Oct 2025 (Thu)	60.00	60.00	60.00	60.00	0
22nd Oct 2025 (Wed)	60.00	60.00	60.00	60.00	0
21st Oct 2025 (Tue)	60.00	60.00	60.00	60.00	0
20th Oct 2025 (Mon)	55.00	60.00	55.00	60.00	1,743

See more Itim Grou price history

Date	Source	Headline
Itim Grou (ITIM) Regulatory News
29th Sep 2025 7:00 am	RNS	Interim Results
17th Sep 2025 7:00 am	RNS	Board Changes
13th Jun 2025 12:55 pm	RNS	Result of AGM
13th May 2025 7:00 am	RNS	Full Year Results and Notice of AGM
8th Apr 2025 7:00 am	RNS	Exercise of Options and Issue of Equity
27th Feb 2025 7:00 am	RNS	Trading Update and Board change
7th Nov 2024 7:00 am	RNS	Board Changes
24th Sep 2024 7:00 am	RNS	Interim Results
9th Sep 2024 7:00 am	RNS	Board Changes
15th Jul 2024 7:00 am	RNS	Change of Nominated Adviser and Broker

See more Itim Grou regulatory news

FTSE 100 Latest

Value9,532.47

Change-19.83