Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
+0.125 (9.80%)
Sep 18, 2026, 3:47 PM GMT
Clean Power Hydrogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 1,321,034 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 2,004,166 |
| Aug 25, 2026 | 1.43 | 1.40 | 1.30 | 1.33 | 1.33 | -7.02% | 4,819,647 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 587,282 |
| Aug 21, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | - | 1,534,257 |
| Aug 20, 2026 | 1.46 | 1.50 | 1.40 | 1.43 | 1.43 | -1.72% | 1,367,705 |
| Aug 19, 2026 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,549,556 |
| Aug 18, 2026 | 1.47 | 1.50 | 1.40 | 1.45 | 1.45 | - | 241,853 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,332,426 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | - | 770,073 |
| Aug 13, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,310,317 |
| Aug 12, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 430,338 |
| Aug 11, 2026 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | - | 2,942,074 |
| Aug 10, 2026 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 3,010,839 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 3,627,353 |
| Aug 6, 2026 | 1.46 | 1.55 | 1.40 | 1.50 | 1.50 | 3.45% | 6,257,418 |
| Aug 5, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,364,025 |
| Aug 4, 2026 | 1.40 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 4,265,550 |
| Aug 3, 2026 | 1.38 | 1.37 | 1.37 | 1.40 | 1.40 | 1.82% | 6,358,416 |
| Jul 31, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -3.51% | 1,471,489 |
| Jul 30, 2026 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | - | 1,141,511 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -3.39% | 2,728,489 |
| Jul 28, 2026 | 1.55 | 1.60 | 1.45 | 1.48 | 1.48 | -4.84% | 5,728,400 |
| Jul 27, 2026 | 1.52 | 1.60 | 1.50 | 1.55 | 1.55 | 4.03% | 4,050,426 |
| Jul 24, 2026 | 1.53 | 1.60 | 1.49 | 1.49 | 1.49 | -2.30% | 8,968,550 |
| Jul 23, 2026 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 1.67% | 7,789,076 |
| Jul 22, 2026 | 1.35 | 1.55 | 1.30 | 1.50 | 1.50 | 11.11% | 11,776,623 |
| Jul 21, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 496,248 |
| Jul 20, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,786,842 |
| Jul 17, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,881,443 |
| Jul 16, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 2,034,646 |
| Jul 15, 2026 | 1.38 | 1.46 | 1.34 | 1.37 | 1.37 | -5.84% | 1,880,524 |
| Jul 14, 2026 | 1.40 | 1.46 | 1.35 | 1.46 | 1.46 | 0.34% | 1,729,975 |
| Jul 13, 2026 | 1.35 | 1.45 | 1.30 | 1.45 | 1.45 | 3.57% | 7,430,649 |
| Jul 10, 2026 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 1.82% | 4,938,095 |