Itim Group Plc (ITIM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ITIM.L Historical Return
If you invested 1000 GBp in Itim Group Plc (ITIM.L) since IPO date, it would be worth 124.6 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 161.16 GBp, while 1000 GBp invested 1 year ago would be worth 375 GBp. This corresponds to total returns of -87.54%, -83.88%, -62.5%, respectively, with annualized returns of -32.11%, -30.57%, -62.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ITIM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 19 | 19 | 19 | 19.5 | 19 | 15 |
| November 10, 2026 | 19 | 19 | 19 | 19 | 19 | 0 |
| November 09, 2026 | 19 | 19 | 19 | 20 | 18.1 | 15,159 |
| November 06, 2026 | 18.5 | 19 | 19 | 19 | 18 | 143,425 |
| November 05, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| November 04, 2026 | 19.5 | 18.5 | 18.5 | 19.5 | 17.5 | 58,696 |
| November 03, 2026 | 25 | 19.25 | 19.25 | 25 | 19 | 173,140 |
| November 02, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 148 |
| October 30, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 23.25 | 7,318 |
| October 29, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.1 | 757 |
| October 28, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| October 27, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.1 | 10,712 |
| October 26, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 20,138 |
| October 23, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25 | 266 |
| October 22, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| October 21, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| October 20, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| October 19, 2026 | 26.5 | 25.5 | 25.5 | 26.5 | 24 | 22,952 |
| October 16, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| October 15, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25 | 107,631 |
| October 14, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.1 | 1,532 |
| October 13, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| October 12, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25.2 | 20,000 |
| October 09, 2026 | 26.5 | 26.5 | 26.5 | 28 | 25 | 396 |
| October 08, 2026 | 26.5 | 26.5 | 26.5 | 26.6 | 25 | 641 |
| October 07, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25 | 824 |
| October 06, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25 | 519 |
| October 05, 2026 | 25 | 26.5 | 26.5 | 26.5 | 25 | 212 |
| October 02, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| October 01, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25.15 | 3,642 |
| September 30, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25.15 | 58,732 |
| September 29, 2026 | 26.5 | 26.5 | 26.5 | 28 | 25 | 39,781 |
| September 28, 2026 | 26 | 26.5 | 26.5 | 28 | 25 | 143,636 |
| September 25, 2026 | 26 | 26 | 26 | 26.75 | 25.25 | 16,988 |
| September 24, 2026 | 26 | 26 | 26 | 26.75 | 26 | 190 |
| September 23, 2026 | 27.5 | 26 | 26 | 29 | 25 | 113,447 |
| September 22, 2026 | 21 | 27.5 | 27.5 | 29 | 21 | 333,138 |
| September 21, 2026 | 21 | 20.5 | 20.5 | 21 | 20.5 | 10 |
| September 18, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 17, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 16, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 15, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 11, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 10, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 09, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 08, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 07, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.05 | 15,000 |
| September 04, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.05 | 3,001 |
| September 03, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 02, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| September 01, 2026 | 21 | 20.5 | 20.5 | 21 | 18.22 | 51,068 |
| August 28, 2026 | 21 | 21 | 21 | 21 | 20 | 142,966 |
| August 27, 2026 | 21 | 21 | 21 | 21 | 21 | 37,053 |
| August 26, 2026 | 21 | 21 | 21 | 21 | 20.3 | 3,602 |
| August 25, 2026 | 21.5 | 21 | 21 | 21.5 | 21 | 3,000 |
| August 24, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 21, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 20, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 19, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 18, 2026 | 21 | 21.5 | 21.5 | 21.5 | 21 | 0 |
AD
