Clean Power Hydrogen plc (AIM:CPH2)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.138
-0.012 (-1.04%)
Nov 6, 2026, 3:15 PM GMT
Clean Power Hydrogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | -1.04% | 1,487,113 |
| Nov 5, 2026 | 1.15 | 1.27 | 1.10 | 1.15 | 1.15 | - | 7,706,279 |
| Nov 4, 2026 | 1.15 | 1.30 | 1.10 | 1.15 | 1.15 | - | 3,788,993 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 1,890,927 |
| Nov 2, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 9.09% | 4,024,229 |
| Oct 30, 2026 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 574,756 |
| Oct 29, 2026 | 1.15 | 1.20 | 1.20 | 1.15 | 1.15 | - | 114,242 |
| Oct 28, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -4.17% | 940,713 |
| Oct 27, 2026 | 1.15 | 1.25 | 1.10 | 1.20 | 1.20 | 4.35% | 1,156,979 |
| Oct 26, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.15 | -1.71% | 1,476,400 |
| Oct 23, 2026 | 1.28 | 1.30 | 1.10 | 1.17 | 1.17 | -8.24% | 3,431,203 |
| Oct 22, 2026 | 1.13 | 1.40 | 1.10 | 1.28 | 1.28 | 13.33% | 17,976,482 |
| Oct 21, 2026 | 1.18 | 1.20 | 1.14 | 1.13 | 1.13 | -4.26% | 1,384,946 |
| Oct 20, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 1,749,547 |
| Oct 19, 2026 | 1.13 | 1.35 | 1.10 | 1.20 | 1.20 | 6.67% | 12,552,759 |
| Oct 16, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 394,446 |
| Oct 15, 2026 | 1.10 | 1.20 | 1.10 | 1.13 | 1.13 | -4.26% | 523,070 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.10 | 1.18 | 1.18 | - | 131,520 |
| Oct 13, 2026 | 1.20 | 1.26 | 1.26 | 1.18 | 1.18 | 2.17% | 1,727,978 |
| Oct 12, 2026 | 1.14 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,027,308 |
| Oct 9, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | - | 342,752 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 524,842 |
| Oct 7, 2026 | 1.28 | 1.30 | 1.10 | 1.15 | 1.15 | -9.80% | 4,310,159 |
| Oct 6, 2026 | 1.35 | 1.40 | 1.25 | 1.28 | 1.28 | -5.56% | 2,817,825 |
| Oct 5, 2026 | 1.32 | 1.40 | 1.30 | 1.35 | 1.35 | - | 884,956 |
| Oct 2, 2026 | 1.25 | 1.50 | 1.20 | 1.35 | 1.35 | 8.00% | 7,143,727 |
| Oct 1, 2026 | 1.28 | 1.30 | 1.15 | 1.25 | 1.25 | -1.96% | 4,218,414 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 596,946 |
| Sep 29, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | - | 744,211 |
| Sep 28, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 403,932 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | - | 437,986 |
| Sep 24, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 576,867 |
| Sep 23, 2026 | 1.30 | 1.40 | 1.25 | 1.28 | 1.28 | -5.56% | 3,191,300 |
| Sep 22, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | - | 332,702 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.28 | 1.35 | 1.35 | - | 4,153,077 |
| Sep 18, 2026 | 1.26 | 1.40 | 1.25 | 1.35 | 1.35 | 5.88% | 5,719,175 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.77% | 1,699,716 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | - | 2,746,612 |
| Sep 15, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 523,756 |
| Sep 14, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | - | 160,240 |
| Sep 11, 2026 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -1.85% | 563,410 |
| Sep 10, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 334,768 |
| Sep 9, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 128,881 |
| Sep 8, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,693,406 |
| Sep 7, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,602,254 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | - | 299,832 |
| Sep 3, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 460,267 |
| Sep 2, 2026 | 1.37 | 1.40 | 1.40 | 1.35 | 1.35 | - | 540,779 |
| Sep 1, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 402,851 |
| Aug 28, 2026 | 1.33 | 1.40 | 1.25 | 1.35 | 1.35 | 1.89% | 6,290,051 |