Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
+0.42 (6.91%)
Mar 26, 2026, 3:02 PM GMT
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.91 | 6.50 | 5.91 | 6.18 | - | 1.63% | 175,232 |
| Mar 25, 2026 | 6.00 | 6.50 | 5.50 | 6.08 | 6.08 | 1.33% | 1,823,217 |
| Mar 24, 2026 | 6.40 | 7.00 | 5.50 | 6.00 | 6.00 | 9.09% | 2,557,698 |
| Mar 23, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 144,201 |
| Mar 20, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 169,330 |
| Mar 19, 2026 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 338,040 |
| Mar 18, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 30,206 |
| Mar 17, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 418,081 |
| Mar 16, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 995,771 |
| Mar 13, 2026 | 5.90 | 6.30 | 5.50 | 5.50 | 5.50 | -6.78% | 820,957 |
| Mar 12, 2026 | 5.15 | 6.50 | 5.00 | 5.90 | 5.90 | 14.56% | 2,539,861 |
| Mar 11, 2026 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 408,149 |
| Mar 10, 2026 | 6.00 | 6.50 | 5.00 | 5.25 | 5.25 | -12.50% | 583,771 |
| Mar 9, 2026 | 6.00 | 8.00 | 5.50 | 6.00 | 6.00 | - | 3,945,864 |
| Mar 6, 2026 | 4.90 | 6.50 | 5.00 | 6.00 | 6.00 | 22.45% | 798,478 |
| Mar 5, 2026 | 4.75 | 5.30 | 4.50 | 4.90 | 4.90 | 3.16% | 125,563 |
| Mar 4, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 51,248 |
| Mar 3, 2026 | 4.50 | 5.42 | 4.00 | 4.75 | 4.75 | 5.56% | 762,533 |
| Mar 2, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 910,388 |
| Feb 27, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,155,998 |
| Feb 26, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 20,340 |
| Feb 25, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 94,809 |
| Feb 24, 2026 | 4.50 | 5.00 | 4.82 | 4.50 | 4.50 | - | 36,021 |
| Feb 23, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 59,240 |
| Feb 20, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 94,825 |
| Feb 19, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 97,143 |
| Feb 18, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 147,628 |
| Feb 17, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 25,434 |
| Feb 16, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 53,082 |
| Feb 13, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 63,844 |
| Feb 12, 2026 | 4.50 | 4.89 | 4.38 | 4.50 | 4.50 | - | 88,436 |
| Feb 11, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 34,761 |
| Feb 10, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 223,081 |
| Feb 9, 2026 | 4.50 | 4.99 | 4.02 | 4.50 | 4.50 | - | 28,522 |
| Feb 6, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 68,407 |
| Feb 5, 2026 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 359,255 |
| Feb 4, 2026 | 4.55 | 5.00 | 4.50 | 4.75 | 4.75 | 4.40% | 503,970 |
| Feb 3, 2026 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 135,107 |
| Feb 2, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 78,324 |
| Jan 30, 2026 | 5.25 | 5.50 | 4.00 | 4.75 | 4.75 | -9.52% | 1,884,855 |
| Jan 29, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 34,899 |
| Jan 28, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 245,508 |
| Jan 27, 2026 | 5.25 | 5.49 | 5.00 | 5.25 | 5.25 | - | 43,086 |
| Jan 26, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 473,231 |
| Jan 23, 2026 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 100,116 |
| Jan 22, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 386,165 |
| Jan 21, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 68,814 |
| Jan 20, 2026 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | - | 33,037 |
| Jan 19, 2026 | 6.00 | 6.49 | 5.50 | 5.75 | 5.75 | -4.17% | 305,570 |
| Jan 16, 2026 | 6.00 | 6.49 | 5.52 | 6.00 | 6.00 | - | 212,517 |