H-Power plc (AIM:HPOW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.48
+0.11 (1.49%)
Nov 6, 2026, 4:35 PM GMT
H-Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.25 | 7.71 | 7.25 | 7.48 | 7.48 | 1.49% | 1,641,571 |
| Nov 5, 2026 | 7.81 | 8.00 | 7.37 | 7.37 | 7.37 | -6.11% | 2,227,335 |
| Nov 4, 2026 | 8.00 | 8.09 | 7.80 | 7.85 | 7.85 | 1.03% | 1,875,446 |
| Nov 3, 2026 | 7.80 | 8.17 | 7.77 | 7.77 | 7.77 | -3.36% | 1,852,279 |
| Nov 2, 2026 | 7.90 | 8.39 | 7.82 | 8.04 | 8.04 | 1.77% | 3,886,403 |
| Oct 30, 2026 | 9.00 | 9.00 | 7.90 | 7.90 | 7.90 | -3.42% | 3,483,707 |
| Oct 29, 2026 | 8.60 | 8.60 | 8.10 | 8.18 | 8.18 | -2.85% | 2,946,528 |
| Oct 28, 2026 | 8.26 | 9.00 | 8.10 | 8.42 | 8.42 | 0.36% | 3,335,358 |
| Oct 27, 2026 | 8.47 | 8.68 | 8.02 | 8.39 | 8.39 | -1.29% | 1,370,331 |
| Oct 26, 2026 | 8.21 | 8.50 | 8.02 | 8.50 | 8.50 | 3.28% | 1,887,013 |
| Oct 23, 2026 | 8.01 | 8.46 | 7.98 | 8.23 | 8.23 | 0.61% | 4,932,852 |
| Oct 22, 2026 | 8.41 | 8.48 | 7.90 | 8.18 | 8.18 | -3.76% | 5,880,999 |
| Oct 21, 2026 | 8.80 | 9.09 | 8.41 | 8.50 | 8.50 | -3.63% | 3,030,501 |
| Oct 20, 2026 | 9.00 | 9.13 | 8.57 | 8.82 | 8.82 | -2.00% | 3,503,337 |
| Oct 19, 2026 | 9.01 | 9.49 | 8.98 | 9.00 | 9.00 | -1.21% | 1,800,871 |
| Oct 16, 2026 | 9.30 | 9.75 | 9.04 | 9.11 | 9.11 | -3.29% | 2,527,290 |
| Oct 15, 2026 | 9.50 | 9.90 | 9.21 | 9.42 | 9.42 | -1.87% | 3,879,690 |
| Oct 14, 2026 | 9.80 | 10.08 | 9.60 | 9.60 | 9.60 | -1.23% | 2,640,175 |
| Oct 13, 2026 | 9.52 | 9.96 | 9.51 | 9.72 | 9.72 | -1.32% | 1,268,583 |
| Oct 12, 2026 | 10.00 | 10.00 | 9.60 | 9.85 | 9.85 | -0.20% | 1,229,407 |
| Oct 9, 2026 | 9.28 | 9.93 | 9.20 | 9.87 | 9.87 | 6.13% | 3,720,182 |
| Oct 8, 2026 | 9.40 | 9.66 | 9.20 | 9.30 | 9.30 | -2.21% | 2,118,757 |
| Oct 7, 2026 | 9.30 | 10.00 | 9.30 | 9.51 | 9.51 | -0.52% | 4,010,160 |
| Oct 6, 2026 | 9.51 | 9.80 | 9.42 | 9.56 | 9.56 | 1.49% | 1,610,332 |
| Oct 5, 2026 | 9.85 | 9.88 | 9.28 | 9.42 | 9.42 | -0.63% | 2,142,817 |
| Oct 2, 2026 | 9.30 | 9.76 | 9.24 | 9.48 | 9.48 | 1.28% | 2,272,499 |
| Oct 1, 2026 | 9.50 | 9.63 | 9.21 | 9.36 | 9.36 | -1.58% | 1,692,142 |
| Sep 30, 2026 | 9.39 | 9.70 | 9.30 | 9.51 | 9.51 | 1.17% | 3,467,028 |
| Sep 29, 2026 | 9.63 | 9.70 | 9.39 | 9.40 | 9.40 | -0.74% | 1,941,120 |
| Sep 28, 2026 | 9.50 | 10.00 | 9.47 | 9.47 | 9.47 | -2.37% | 2,280,079 |
| Sep 25, 2026 | 9.38 | 10.00 | 9.30 | 9.70 | 9.70 | 3.97% | 6,856,086 |
| Sep 24, 2026 | 9.51 | 9.99 | 9.33 | 9.33 | 9.33 | -4.21% | 2,922,580 |
| Sep 23, 2026 | 10.00 | 10.08 | 9.64 | 9.74 | 9.74 | -2.21% | 3,177,943 |
| Sep 22, 2026 | 10.00 | 10.00 | 9.60 | 9.96 | 9.96 | 1.22% | 3,514,870 |
| Sep 21, 2026 | 10.10 | 10.10 | 9.60 | 9.84 | 9.84 | 0.61% | 3,020,082 |
| Sep 18, 2026 | 9.90 | 10.00 | 9.52 | 9.78 | 9.78 | -0.71% | 5,728,085 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.58 | 9.85 | 9.85 | 0.51% | 2,112,904 |
| Sep 16, 2026 | 9.60 | 9.90 | 9.51 | 9.80 | 9.80 | 0.62% | 4,305,900 |
| Sep 15, 2026 | 10.30 | 10.30 | 9.74 | 9.74 | 9.74 | -3.56% | 4,612,814 |
| Sep 14, 2026 | 10.20 | 10.70 | 10.00 | 10.10 | 10.10 | -1.56% | 3,738,473 |
| Sep 11, 2026 | 10.38 | 10.57 | 10.20 | 10.26 | 10.26 | -0.19% | 812,497 |
| Sep 10, 2026 | 10.70 | 10.88 | 10.10 | 10.28 | 10.28 | -4.10% | 2,784,568 |
| Sep 9, 2026 | 11.00 | 11.08 | 10.58 | 10.72 | 10.72 | 0.37% | 1,810,144 |
| Sep 8, 2026 | 10.54 | 10.78 | 10.50 | 10.68 | 10.68 | -0.19% | 1,650,377 |
| Sep 7, 2026 | 10.60 | 10.84 | 10.46 | 10.70 | 10.70 | -0.56% | 1,156,262 |
| Sep 4, 2026 | 10.54 | 10.82 | 10.29 | 10.76 | 10.76 | 0.94% | 2,640,003 |
| Sep 3, 2026 | 10.80 | 10.86 | 10.22 | 10.66 | 10.66 | 1.52% | 2,501,671 |
| Sep 2, 2026 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -0.94% | 2,174,588 |
| Sep 1, 2026 | 11.30 | 11.30 | 10.24 | 10.60 | 10.60 | -1.30% | 4,205,867 |
| Aug 28, 2026 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | -3.59% | 2,086,836 |