Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 1.428
+0.003 (0.21%)
Aug 21, 2026, 4:07 PM GMT
Clean Power Hydrogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 5,375,914 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.30 | 1.38 | 1.38 | -8.33% | 16,679,572 |
| Jul 7, 2026 | 2.00 | 1.50 | 1.50 | 1.50 | 1.50 | -88.97% | 25,132,998 |
| May 28, 2026 | 13.88 | 14.50 | 11.00 | 13.60 | 13.60 | -1.98% | 3,220,247 |
| 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 |