Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 13.88
+0.75 (5.71%)
May 27, 2026, 4:36 PM GMT
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 13.19 | 14.80 | 12.75 | 13.88 | 13.88 | 5.71% | 1,383,018 |
| May 26, 2026 | 11.88 | 14.50 | 11.69 | 13.13 | 13.13 | 10.53% | 2,766,823 |
| May 22, 2026 | 10.44 | 13.00 | 10.00 | 11.88 | 11.88 | 15.85% | 2,470,359 |
| May 21, 2026 | 10.38 | 10.75 | 10.00 | 10.25 | 10.25 | -1.20% | 1,063,104 |
| May 20, 2026 | 9.50 | 11.50 | 9.04 | 10.38 | 10.38 | 9.21% | 1,833,030 |
| May 19, 2026 | 10.88 | 11.25 | 9.00 | 9.50 | 9.50 | -12.64% | 2,138,480 |
| May 18, 2026 | 13.25 | 13.50 | 10.50 | 10.88 | 10.88 | -17.92% | 4,050,806 |
| May 15, 2026 | 14.25 | 14.50 | 13.00 | 13.25 | 13.25 | -7.02% | 2,621,618 |
| May 14, 2026 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | -3.39% | 1,485,574 |
| May 13, 2026 | 17.00 | 17.30 | 14.50 | 14.75 | 14.75 | -14.49% | 3,158,744 |
| May 12, 2026 | 17.50 | 19.50 | 16.00 | 17.25 | 17.25 | -1.43% | 5,917,661 |
| May 11, 2026 | 15.00 | 18.73 | 14.91 | 17.50 | 17.50 | 16.67% | 5,941,847 |
| May 8, 2026 | 14.13 | 15.50 | 14.00 | 15.00 | 15.00 | 6.19% | 2,317,193 |
| May 7, 2026 | 13.38 | 14.50 | 13.25 | 14.13 | 14.13 | 5.61% | 1,787,743 |
| May 6, 2026 | 12.63 | 14.25 | 12.50 | 13.38 | 13.38 | 5.94% | 4,015,075 |
| May 5, 2026 | 10.63 | 13.00 | 10.50 | 12.63 | 12.63 | 16.90% | 3,352,410 |
| May 1, 2026 | 11.00 | 11.25 | 10.50 | 10.80 | 10.80 | -1.82% | 1,010,256 |
| Apr 30, 2026 | 10.38 | 11.50 | 10.25 | 11.00 | 11.00 | 6.02% | 2,821,629 |
| Apr 29, 2026 | 10.25 | 11.00 | 10.00 | 10.38 | 10.38 | 1.22% | 1,263,834 |
| Apr 28, 2026 | 10.75 | 11.50 | 10.00 | 10.25 | 10.25 | -4.65% | 1,359,733 |
| Apr 27, 2026 | 10.25 | 12.00 | 10.00 | 10.75 | 10.75 | 7.50% | 3,872,728 |
| Apr 24, 2026 | 9.75 | 10.50 | 8.53 | 10.00 | 10.00 | - | 2,003,141 |
| Apr 23, 2026 | 10.25 | 11.00 | 9.50 | 10.00 | 10.00 | -2.44% | 1,084,243 |
| Apr 22, 2026 | 11.00 | 11.46 | 10.00 | 10.25 | 10.25 | -1.91% | 1,460,853 |
| Apr 21, 2026 | 9.00 | 12.00 | 9.00 | 10.45 | 10.45 | 16.11% | 5,550,453 |
| Apr 20, 2026 | 7.25 | 9.50 | 7.00 | 9.00 | 9.00 | 24.14% | 3,224,618 |
| Apr 17, 2026 | 6.75 | 7.98 | 6.50 | 7.25 | 7.25 | 5.07% | 1,057,060 |
| Apr 16, 2026 | 6.50 | 7.50 | 6.30 | 6.90 | 6.90 | 6.15% | 3,301,921 |
| Apr 15, 2026 | 6.50 | 7.00 | 6.02 | 6.50 | 6.50 | - | 477,234 |
| Apr 14, 2026 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 496,209 |
| Apr 13, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 882,700 |
| Apr 10, 2026 | 6.00 | 7.00 | 5.50 | 6.50 | 6.50 | 8.33% | 434,078 |
| Apr 9, 2026 | 6.00 | 6.48 | 5.50 | 6.00 | 6.00 | - | 206,149 |
| Apr 8, 2026 | 6.00 | 6.50 | 5.67 | 6.00 | 6.00 | - | 252,997 |
| Apr 7, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 867,311 |
| Apr 2, 2026 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | -4.00% | 315,436 |
| Apr 1, 2026 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | - | 311,303 |
| Mar 31, 2026 | 6.25 | 6.50 | 5.50 | 6.25 | 6.25 | -3.85% | 1,474,998 |
| Mar 30, 2026 | 6.00 | 7.00 | 5.88 | 6.50 | 6.50 | 8.33% | 3,173,536 |
| Mar 27, 2026 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | - | 223,098 |
| Mar 26, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | -1.32% | 355,917 |
| Mar 25, 2026 | 6.00 | 6.50 | 5.50 | 6.08 | 6.08 | 1.33% | 1,823,217 |
| Mar 24, 2026 | 6.00 | 7.00 | 5.50 | 6.00 | 6.00 | 9.09% | 2,557,700 |
| 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 |