LSE · ITIM · stock
Itim Group Plc (ITIM) stock price history
Every LSE trading session of Itim Group Plc from Jun 28, 2021 to Sep 28, 2026: 1,327 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITIM adjusted close, 2021 to 2026
- £1.57
- All time high, 2021
- £0.6500
- 52 week high, £0.0020 low
- 1,327
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ITIM key facts
- Itim Group Plc (ITIM) closed at £0.2650 on Sep 28, 2026 on LSE.
- ITIM's all time high close is £1.57, set on Jun 28, 2021; its all time low close is £0.0020 on Sep 9, 2026.
- ITIM's 52 week range is £0.0020 to £0.6500.
- ITIM returned -57.3% over the year to Sep 28, 2026 and -78.8% over five years.
- Since Jun 28, 2021 ITIM returned -83%, -28.7% a year compounded.
- ITIM's deepest drawdown was -99.9% from Jun 29, 2021 to Sep 9, 2026.
- DataCedar holds 1,327 daily sessions of ITIM history from Jun 28, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ITIM price chart, 2021 to 2026
ITIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.2% |
| 3 months | +10.4% |
| 6 months | 0.0% |
| Year to date | -43.0% |
| 1 year | -57.3% |
| 3 years | -5.4% |
| 5 years | -78.8% |
| 10 years | n/a |
| Since Jun 28, 2021 | -83.1% |
| Compound annual growth, 5.3 years | -28.7% |
ITIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.57 on Jun 28, 2021
- All time low close
- £0.0020 on Sep 9, 2026
- 52 week high
- £0.6500 on Oct 1, 2025
- 52 week low
- £0.0020 on Sep 9, 2026
- Deepest drawdown
- -99.9% from Jun 29, 2021 to Sep 9, 2026, not yet recovered
- Best single session
- +9,900% on Sep 2, 2025
- Worst single session
- -99.0% on Aug 28, 2025
- Volatility, 1 year annualised
- 923.9%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2024, +102%
- Worst calendar year
- 2023, -63%
ITIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4650 | £0.4650 | £0.0020 | £0.2650 | -43.0% | 4.2M | 187 |
| 2025 | £0.4050 | £0.6600 | £0.0047 | £0.4650 | +14.8% | 2.9M | 253 |
| 2024 | £0.2000 | £0.5794 | £0.1800 | £0.4050 | +102.5% | 2.3M | 254 |
| 2023 | £0.5400 | £0.5500 | £0.1800 | £0.2000 | -63.0% | 1.9M | 251 |
| 2022 | £1.16 | £1.33 | £0.4950 | £0.5400 | -53.2% | 1.7M | 250 |
| 2021 | £1.57 | £1.58 | £1.10 | £1.16 | n/a | 908.2K | 132 |
ITIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2650 | +26.2% |
| August 2026 | £0.2100 | -12.5% |
| July 2026 | £0.2400 | 0.0% |
| June 2026 | £0.2400 | 0.0% |
| May 2026 | £0.2400 | 0.0% |
| April 2026 | £0.2400 | 0.0% |
| March 2026 | £0.2400 | -31.4% |
| February 2026 | £0.3500 | -20.5% |
| January 2026 | £0.4400 | -5.4% |
| December 2025 | £0.4650 | 0.0% |
| November 2025 | £0.4650 | -22.5% |
| October 2025 | £0.6000 | 0.0% |
About the ITIM data
Daily bars. 1,327 sessions from Jun 28, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ITIM share price history
