Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 1.145
+0.020 (1.78%)
Oct 16, 2026, 4:18 PM GMT
Clean Power Hydrogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.78% | 394,447 |
| 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 |
| 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 |