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	33.00p on 16-03-2026 at 19:40:07
Change	0.00p 0%
Buy	34.00p
Sell	32.00p

Last Trade:	Buy 4.00 at 34.00p
Day's Volume:	23
Last Close:	33.00p
Open:	32.00p
ISIN:	GB00BMD2H500

Day's Range	32.00p - 33.00p
52wk Range:	32.00p - 62.00p
Market Capitalisation:	£10.37m
VWAP:	33.86957p
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
Buy*	4	34.00p	Ordinary	11:20:25 - 16-Mar-26
Buy*	1	34.00p	SI Trade	11:20:25 - 16-Mar-26
Unknown*	3	33.00p	Ordinary	08:43:07 - 16-Mar-26
Buy*	15	34.00p	Ordinary	08:40:41 - 16-Mar-26
Unknown*	3	33.00p	Ordinary	14:38:58 - 12-Mar-26
Buy*	1	34.00p	SI Trade	15:03:30 - 11-Mar-26
Buy*	3	34.00p	Ordinary	15:03:25 - 11-Mar-26
Buy*	3	34.00p	SI Trade	15:03:25 - 11-Mar-26
Sell*	1,500	33.00p	Ordinary	15:03:20 - 11-Mar-26
Sell*	1,500	33.00p	Ordinary	15:03:13 - 11-Mar-26

See more Itim Grou trades

Itim Grou (ITIM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Mar 2026 (Mon)	32.00	33.00	32.00	33.00	23
13th Mar 2026 (Fri)	33.00	33.00	33.00	33.00	0
12th Mar 2026 (Thu)	33.00	33.00	33.00	33.00	3
11th Mar 2026 (Wed)	35.00	35.00	33.00	33.00	3,062
10th Mar 2026 (Tue)	35.00	35.00	35.00	35.00	15,000
9th Mar 2026 (Mon)	35.00	35.00	35.00	35.00	78
6th Mar 2026 (Fri)	35.00	35.00	35.00	35.00	0
5th Mar 2026 (Thu)	35.00	35.00	35.00	35.00	5
4th Mar 2026 (Wed)	35.00	35.00	35.00	35.00	1
3rd Mar 2026 (Tue)	35.00	35.00	35.00	35.00	1,100
2nd Mar 2026 (Mon)	35.00	35.00	35.00	35.00	23,000
27th Feb 2026 (Fri)	35.00	35.00	35.00	35.00	172
26th Feb 2026 (Thu)	36.00	36.00	35.00	35.00	0
25th Feb 2026 (Wed)	36.00	36.00	36.00	36.00	10,003
24th Feb 2026 (Tue)	37.50	37.50	36.00	36.00	11,533
23rd Feb 2026 (Mon)	37.50	37.50	37.50	37.50	0
20th Feb 2026 (Fri)	37.50	37.50	37.50	37.50	0
19th Feb 2026 (Thu)	37.50	37.50	37.50	37.50	0
18th Feb 2026 (Wed)	37.50	37.50	37.50	37.50	0
17th Feb 2026 (Tue)	41.00	41.00	37.50	37.50	37,578
16th Feb 2026 (Mon)	42.50	42.50	41.00	41.00	5,010

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

Value10,317.69

Change56.54