H-Power plc (AIM:HPOW)
London · Delayed Price · Currency is GBP · Price in GBX 9.11
-0.31 (-3.29%)
Oct 16, 2026, 4:35 PM GMT
H-Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.30 | 9.75 | 9.04 | 9.11 | 9.11 | -3.29% | 2,527,291 |
| Oct 15, 2026 | 9.50 | 9.90 | 9.26 | 9.42 | 9.42 | -1.87% | 3,879,692 |
| Oct 14, 2026 | 9.90 | 10.08 | 9.60 | 9.60 | 9.60 | -1.23% | 2,640,176 |
| Oct 13, 2026 | 9.95 | 9.95 | 9.52 | 9.72 | 9.72 | -1.32% | 1,268,583 |
| Oct 12, 2026 | 10.00 | 10.00 | 9.62 | 9.85 | 9.85 | -0.20% | 1,229,405 |
| Oct 9, 2026 | 9.40 | 9.93 | 9.28 | 9.87 | 9.87 | 6.13% | 3,720,182 |
| Oct 8, 2026 | 9.40 | 9.52 | 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 | 9.41 | 9.85 | 9.35 | 9.42 | 9.42 | -0.63% | 2,142,815 |
| Oct 2, 2026 | 9.37 | 9.62 | 9.30 | 9.48 | 9.48 | 1.28% | 2,272,500 |
| Oct 1, 2026 | 9.50 | 9.50 | 9.30 | 9.36 | 9.36 | -1.58% | 1,692,146 |
| Sep 30, 2026 | 9.39 | 9.61 | 9.30 | 9.51 | 9.51 | 1.17% | 3,467,029 |
| Sep 29, 2026 | 9.54 | 9.65 | 9.39 | 9.40 | 9.40 | -0.74% | 1,941,121 |
| Sep 28, 2026 | 9.50 | 9.74 | 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 | 9.60 | 9.60 | 9.33 | 9.33 | 9.33 | -4.21% | 2,922,581 |
| Sep 23, 2026 | 10.08 | 10.00 | 9.66 | 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% | 3,020,081 |
| Sep 18, 2026 | 9.71 | 10.00 | 9.65 | 9.78 | 9.78 | -0.71% | 4,864,130 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.58 | 9.85 | 9.85 | 0.51% | 2,112,902 |
| Sep 16, 2026 | 9.71 | 9.80 | 9.60 | 9.80 | 9.80 | 0.62% | 4,305,898 |
| Sep 15, 2026 | 10.30 | 10.30 | 9.74 | 9.74 | 9.74 | -3.56% | 4,612,816 |
| 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 |
| Aug 27, 2026 | 10.60 | 11.38 | 10.40 | 11.14 | 11.14 | 6.70% | 2,897,208 |
| Aug 26, 2026 | 11.00 | 11.30 | 10.44 | 10.44 | 10.44 | -3.15% | 4,276,816 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.40 | 10.78 | 10.78 | 0.56% | 1,869,591 |
| Aug 24, 2026 | 11.20 | 11.20 | 10.58 | 10.72 | 10.72 | -4.29% | 3,637,391 |
| Aug 21, 2026 | 10.88 | 11.28 | 10.66 | 11.20 | 11.20 | 0.90% | 1,112,944 |
| Aug 20, 2026 | 11.42 | 11.42 | 10.65 | 11.10 | 11.10 | -1.94% | 1,718,420 |
| Aug 19, 2026 | 10.80 | 11.32 | 10.56 | 11.32 | 11.32 | 6.19% | 2,243,184 |
| Aug 18, 2026 | 10.60 | 11.20 | 10.50 | 10.66 | 10.66 | -0.19% | 1,521,101 |
| Aug 17, 2026 | 11.00 | 11.50 | 10.68 | 10.68 | 10.68 | -2.55% | 969,100 |
| Aug 14, 2026 | 11.00 | 11.58 | 10.88 | 10.96 | 10.96 | -0.36% | 944,159 |
| Aug 13, 2026 | 11.32 | 11.50 | 10.78 | 11.00 | 11.00 | -3.00% | 2,304,951 |
| Aug 12, 2026 | 10.50 | 11.48 | 10.50 | 11.34 | 11.34 | 4.42% | 4,204,364 |
| Aug 11, 2026 | 10.76 | 10.92 | 10.30 | 10.86 | 10.86 | 3.82% | 1,971,444 |
| Aug 10, 2026 | 11.30 | 11.30 | 10.26 | 10.46 | 10.46 | -5.77% | 4,367,768 |
| Aug 7, 2026 | 10.48 | 11.30 | 10.00 | 11.10 | 11.10 | 3.35% | 2,871,607 |