ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 69.90
-1.20 (-1.69%)
Aug 27, 2025, 4:35 PM GMT+1
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 70.30 | 71.50 | 69.00 | 70.20 | 70.20 | -1.27% | 878,563 |
| Aug 26, 2025 | 69.90 | 73.40 | 68.50 | 71.10 | 71.10 | 0.57% | 2,856,467 |
| Aug 22, 2025 | 66.50 | 72.30 | 66.50 | 70.70 | 70.70 | 3.82% | 2,683,126 |
| Aug 21, 2025 | 69.60 | 70.40 | 66.20 | 68.10 | 68.10 | 1.64% | 2,096,038 |
| Aug 20, 2025 | 72.00 | 72.00 | 66.40 | 67.00 | 67.00 | -3.60% | 1,992,101 |
| Aug 19, 2025 | 72.70 | 72.70 | 68.70 | 69.50 | 69.50 | -2.93% | 2,829,654 |
| Aug 18, 2025 | 68.30 | 75.50 | 67.10 | 71.60 | 71.60 | 4.99% | 6,913,742 |
| Aug 15, 2025 | 72.80 | 74.80 | 65.70 | 68.20 | 68.20 | -7.59% | 8,149,883 |
| Aug 14, 2025 | 70.10 | 77.00 | 63.97 | 73.80 | 73.80 | 9.01% | 11,383,753 |
| Aug 13, 2025 | 65.00 | 70.40 | 65.00 | 67.70 | 67.70 | 5.62% | 6,744,141 |
| Aug 12, 2025 | 62.50 | 65.40 | 62.50 | 64.10 | 64.10 | 2.56% | 1,828,724 |
| Aug 11, 2025 | 64.50 | 65.10 | 61.40 | 62.50 | 62.50 | -3.25% | 2,043,061 |
| Aug 8, 2025 | 64.00 | 66.50 | 62.71 | 64.60 | 64.60 | -2.42% | 2,602,509 |
| Aug 7, 2025 | 67.00 | 68.30 | 65.50 | 66.20 | 66.20 | -1.19% | 2,857,088 |
| Aug 6, 2025 | 67.90 | 68.40 | 65.30 | 67.00 | 67.00 | 0.75% | 3,246,085 |
| Aug 5, 2025 | 70.80 | 71.80 | 64.20 | 66.50 | 66.50 | -1.48% | 5,305,466 |
| Aug 4, 2025 | 63.00 | 68.20 | 60.90 | 67.50 | 67.50 | 12.50% | 6,723,977 |
| Aug 1, 2025 | 60.00 | 61.93 | 58.90 | 60.00 | 60.00 | -1.32% | 2,097,325 |
| Jul 31, 2025 | 60.00 | 63.40 | 58.84 | 60.80 | 60.80 | 3.23% | 4,798,390 |
| Jul 30, 2025 | 57.00 | 59.40 | 56.80 | 58.90 | 58.90 | 1.20% | 3,851,260 |
| Jul 29, 2025 | 65.40 | 66.00 | 57.10 | 58.20 | 58.20 | -11.01% | 13,081,964 |
| Jul 28, 2025 | 64.10 | 70.00 | 63.20 | 65.40 | 65.40 | 2.03% | 7,464,098 |
| Jul 25, 2025 | 65.30 | 67.00 | 63.30 | 64.10 | 64.10 | -3.32% | 2,732,765 |
| Jul 24, 2025 | 64.80 | 67.70 | 64.10 | 66.30 | 66.30 | 2.47% | 4,412,897 |
| Jul 23, 2025 | 66.70 | 68.70 | 64.10 | 64.70 | 64.70 | -3.86% | 4,991,260 |
| Jul 22, 2025 | 70.80 | 73.20 | 65.20 | 67.30 | 67.30 | -6.66% | 6,462,285 |
| Jul 21, 2025 | 76.00 | 77.00 | 70.38 | 72.10 | 72.10 | -5.26% | 4,611,676 |
| Jul 18, 2025 | 74.10 | 76.10 | 73.40 | 76.10 | 76.10 | 1.87% | 2,619,156 |
| Jul 17, 2025 | 76.00 | 78.20 | 74.00 | 74.70 | 74.70 | -1.97% | 2,776,629 |
| Jul 16, 2025 | 74.50 | 78.18 | 73.60 | 76.20 | 76.20 | -2.81% | 3,317,075 |
| Jul 15, 2025 | 77.70 | 81.40 | 75.50 | 78.40 | 78.40 | 0.90% | 3,201,190 |
| Jul 14, 2025 | 82.70 | 83.00 | 75.30 | 77.70 | 77.70 | -6.72% | 5,292,041 |
| Jul 11, 2025 | 82.80 | 87.10 | 82.00 | 83.30 | 83.30 | -1.30% | 2,517,633 |
| Jul 10, 2025 | 87.00 | 90.73 | 83.10 | 84.40 | 84.40 | - | 5,620,529 |
| Jul 9, 2025 | 86.80 | 86.80 | 82.30 | 84.40 | 84.40 | -0.59% | 4,676,338 |
| Jul 8, 2025 | 94.00 | 94.00 | 83.10 | 84.90 | 84.90 | -6.08% | 5,264,104 |
| Jul 7, 2025 | 96.00 | 98.45 | 88.00 | 90.40 | 90.40 | -3.83% | 6,438,359 |
| Jul 4, 2025 | 88.10 | 95.75 | 86.60 | 94.00 | 94.00 | 3.75% | 4,682,002 |
| Jul 3, 2025 | 83.40 | 91.20 | 83.00 | 90.60 | 90.60 | 8.50% | 6,854,533 |
| Jul 2, 2025 | 77.70 | 85.70 | 75.70 | 83.50 | 83.50 | 4.51% | 5,136,065 |
| Jul 1, 2025 | 81.40 | 84.10 | 78.50 | 79.90 | 79.90 | 0.38% | 4,058,121 |
| Jun 30, 2025 | 81.80 | 82.00 | 78.73 | 79.60 | 79.60 | -0.87% | 2,028,596 |
| Jun 27, 2025 | 74.80 | 80.40 | 74.80 | 80.30 | 80.30 | 3.35% | 1,899,363 |
| Jun 26, 2025 | 79.40 | 79.40 | 75.50 | 77.70 | 77.70 | 1.17% | 1,445,079 |
| Jun 25, 2025 | 77.30 | 82.90 | 75.90 | 76.80 | 76.80 | -0.90% | 3,511,371 |
| Jun 24, 2025 | 75.00 | 78.90 | 74.20 | 77.50 | 77.50 | 5.87% | 2,630,363 |
| Jun 23, 2025 | 72.60 | 75.60 | 70.30 | 73.20 | 73.20 | -1.74% | 3,462,259 |
| Jun 20, 2025 | 76.10 | 78.61 | 74.50 | 74.50 | 74.50 | -4.49% | 3,272,549 |
| Jun 19, 2025 | 81.80 | 81.80 | 77.00 | 78.00 | 78.00 | -4.65% | 1,864,533 |
| Jun 18, 2025 | 83.00 | 84.90 | 77.90 | 81.80 | 81.80 | -0.49% | 4,005,094 |