H-Power plc (AIM:HPOW)
London · Delayed Price · Currency is GBP · Price in GBX 9.70
+0.37 (3.97%)
Sep 25, 2026, 4:35 PM GMT
H-Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.30 | 10.00 | 9.30 | 9.70 | - | 3.97% | 6,856,088 |
| 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 |
| Aug 6, 2026 | 10.90 | 11.33 | 10.60 | 10.74 | 10.74 | -1.47% | 1,067,394 |
| Aug 5, 2026 | 11.00 | 11.05 | 10.49 | 10.90 | 10.90 | 0.55% | 860,943 |
| Aug 4, 2026 | 10.80 | 10.98 | 10.36 | 10.84 | 10.84 | 2.85% | 1,442,884 |
| Aug 3, 2026 | 11.00 | 11.00 | 10.20 | 10.54 | 10.54 | - | 1,105,927 |
| Jul 31, 2026 | 10.58 | 10.92 | 10.20 | 10.54 | 10.54 | 1.15% | 2,125,531 |
| Jul 30, 2026 | 10.44 | 10.78 | 10.02 | 10.42 | 10.42 | 3.58% | 1,585,574 |
| Jul 29, 2026 | 10.24 | 10.60 | 10.00 | 10.06 | 10.06 | -3.08% | 3,737,646 |
| Jul 28, 2026 | 11.20 | 11.20 | 10.04 | 10.38 | 10.38 | -3.35% | 4,250,028 |
| Jul 27, 2026 | 10.50 | 11.14 | 10.50 | 10.74 | 10.74 | 0.94% | 3,045,806 |
| Jul 24, 2026 | 11.20 | 11.20 | 10.40 | 10.64 | 10.64 | -1.30% | 3,398,899 |
| Jul 23, 2026 | 11.20 | 11.20 | 10.64 | 10.78 | 10.78 | -2.18% | 1,481,800 |
| Jul 22, 2026 | 10.80 | 11.20 | 10.80 | 11.02 | 11.02 | -0.72% | 1,490,638 |
| Jul 21, 2026 | 10.96 | 11.14 | 10.55 | 11.10 | 11.10 | 3.54% | 2,157,384 |
| Jul 20, 2026 | 10.70 | 10.98 | 10.40 | 10.72 | 10.72 | 1.90% | 2,145,139 |
| Jul 17, 2026 | 11.50 | 11.50 | 10.06 | 10.52 | 10.52 | -3.66% | 7,869,206 |