Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
0.00 (0.00%)
Dec 31, 2025, 12:17 PM GMT+1
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.50 | 6.50 | 5.62 | 6.00 | 6.00 | - | 183,270 |
| Dec 30, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 158,661 |
| Dec 29, 2025 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 225,212 |
| Dec 24, 2025 | 5.75 | 6.02 | 5.50 | 5.75 | 5.75 | - | 70,412 |
| Dec 23, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 301,839 |
| Dec 22, 2025 | 5.75 | 5.98 | 5.50 | 5.75 | 5.75 | - | 184,059 |
| Dec 19, 2025 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 579,013 |
| Dec 18, 2025 | 6.17 | 6.50 | 5.50 | 6.00 | 6.00 | - | 561,189 |
| Dec 17, 2025 | 6.50 | 7.00 | 5.50 | 6.00 | 6.00 | -7.69% | 485,555 |
| Dec 16, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 94,096 |
| Dec 15, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 540,389 |
| Dec 12, 2025 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 6,992,080 |
| Dec 11, 2025 | 5.50 | 7.00 | 5.30 | 6.25 | 6.25 | 13.64% | 2,350,288 |
| Dec 10, 2025 | 4.67 | 5.80 | 4.00 | 5.50 | 5.50 | 25.00% | 845,268 |
| Dec 9, 2025 | 4.00 | 4.50 | 3.80 | 4.40 | 4.40 | 10.00% | 792,232 |
| Dec 8, 2025 | 3.85 | 4.20 | 3.80 | 4.00 | 4.00 | 3.90% | 106,522 |
| Dec 5, 2025 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 86,540 |
| Dec 4, 2025 | 3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 250,121 |
| Dec 3, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 121,278 |
| Dec 2, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 33,335 |
| Dec 1, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 36,934 |
| Nov 28, 2025 | 3.75 | 3.94 | 3.70 | 3.80 | 3.80 | 1.33% | 438,466 |
| Nov 27, 2025 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | - | 103,568 |
| Nov 26, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 10,760 |
| Nov 25, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 51,060 |
| Nov 24, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 310,836 |
| Nov 21, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | - | 150,253 |
| Nov 20, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 160,695 |
| Nov 19, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 270,537 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.60 | 3.75 | 3.75 | -0.66% | 436,160 |
| Nov 17, 2025 | 3.90 | 4.00 | 3.75 | 3.78 | 3.78 | -3.21% | 1,780,924 |
| Nov 14, 2025 | 3.90 | 4.07 | 3.80 | 3.90 | 3.90 | - | 17,919 |
| Nov 13, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 323,958 |
| Nov 12, 2025 | 3.90 | 4.00 | 3.81 | 3.90 | 3.90 | - | 166,894 |
| Nov 11, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 560,736 |
| Nov 10, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 752,084 |
| Nov 7, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 756,549 |
| Nov 6, 2025 | 3.95 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 188,929 |
| Nov 5, 2025 | 4.25 | 4.30 | 4.00 | 4.05 | 4.05 | -4.71% | 1,843,479 |
| Nov 4, 2025 | 4.40 | 4.50 | 4.15 | 4.25 | 4.25 | -3.41% | 123,068 |
| Nov 3, 2025 | 4.40 | 4.59 | 4.30 | 4.40 | 4.40 | - | 181,822 |
| Oct 31, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 83,560 |
| Oct 30, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 12,139 |
| Oct 29, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 354,762 |
| Oct 28, 2025 | 4.60 | 4.70 | 4.64 | 4.60 | 4.60 | - | 14,421 |
| Oct 27, 2025 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 79,728 |
| Oct 24, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 255,554 |
| Oct 23, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 21,746 |
| Oct 22, 2025 | 4.55 | 4.90 | 4.30 | 4.65 | 4.65 | 2.20% | 383,703 |
| Oct 21, 2025 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 392,122 |