ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 62.30
-1.40 (-2.20%)
At close: Dec 31, 2025
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 63.70 | 63.70 | 61.90 | 62.30 | 62.30 | -2.20% | 513,616 |
| Dec 30, 2025 | 63.50 | 64.20 | 62.00 | 63.70 | 63.70 | 0.31% | 1,364,433 |
| Dec 29, 2025 | 64.00 | 64.20 | 61.30 | 63.50 | 63.50 | 0.79% | 1,392,587 |
| Dec 24, 2025 | 62.00 | 64.30 | 62.00 | 63.00 | 63.00 | -1.10% | 610,041 |
| Dec 23, 2025 | 63.80 | 64.80 | 62.90 | 63.70 | 63.70 | -1.55% | 1,038,186 |
| Dec 22, 2025 | 64.70 | 65.00 | 62.50 | 64.70 | 64.70 | - | 1,112,217 |
| Dec 19, 2025 | 65.70 | 66.00 | 62.80 | 64.70 | 64.70 | -1.52% | 2,018,191 |
| Dec 18, 2025 | 63.00 | 66.80 | 62.30 | 65.70 | 65.70 | 4.45% | 1,989,656 |
| Dec 17, 2025 | 63.30 | 64.20 | 62.00 | 62.90 | 62.90 | -0.63% | 1,282,809 |
| Dec 16, 2025 | 62.60 | 64.20 | 61.40 | 63.30 | 63.30 | -0.63% | 1,644,715 |
| Dec 15, 2025 | 63.00 | 64.70 | 62.20 | 63.70 | 63.70 | 0.63% | 1,413,962 |
| Dec 12, 2025 | 64.90 | 67.20 | 62.90 | 63.30 | 63.30 | 1.44% | 2,829,128 |
| Dec 11, 2025 | 62.20 | 65.50 | 61.62 | 62.40 | 62.40 | -2.50% | 1,916,691 |
| Dec 10, 2025 | 64.90 | 66.10 | 63.20 | 64.00 | 64.00 | -1.84% | 1,980,816 |
| Dec 9, 2025 | 68.40 | 69.80 | 64.00 | 65.20 | 65.20 | -4.82% | 3,607,811 |
| Dec 8, 2025 | 69.10 | 70.03 | 67.10 | 68.50 | 68.50 | -0.72% | 1,537,897 |
| Dec 5, 2025 | 70.80 | 72.00 | 68.50 | 69.00 | 69.00 | -2.27% | 2,498,406 |
| Dec 4, 2025 | 75.10 | 75.10 | 68.20 | 70.60 | 70.60 | -2.49% | 3,184,294 |
| Dec 3, 2025 | 70.00 | 72.70 | 70.00 | 72.40 | 72.40 | 1.97% | 1,887,649 |
| Dec 2, 2025 | 73.00 | 73.70 | 69.65 | 71.00 | 71.00 | -2.07% | 2,330,523 |
| Dec 1, 2025 | 77.00 | 77.00 | 71.50 | 72.50 | 72.50 | -2.68% | 1,922,772 |
| Nov 28, 2025 | 74.10 | 78.80 | 73.20 | 74.50 | 74.50 | -0.13% | 2,527,396 |
| Nov 27, 2025 | 73.40 | 74.80 | 73.00 | 74.60 | 74.60 | 1.63% | 884,066 |
| Nov 26, 2025 | 73.80 | 74.70 | 72.10 | 73.40 | 73.40 | -0.54% | 1,441,890 |
| Nov 25, 2025 | 73.90 | 74.50 | 71.30 | 73.80 | 73.80 | 2.07% | 2,619,381 |
| Nov 24, 2025 | 72.20 | 74.69 | 71.00 | 72.30 | 72.30 | -0.28% | 2,101,273 |
| Nov 21, 2025 | 74.50 | 77.60 | 71.50 | 72.50 | 72.50 | 1.26% | 6,513,405 |
| Nov 20, 2025 | 73.20 | 74.90 | 71.24 | 71.60 | 71.60 | -0.56% | 1,731,473 |
| Nov 19, 2025 | 69.20 | 73.90 | 69.20 | 72.00 | 72.00 | 4.05% | 2,178,425 |
| Nov 18, 2025 | 74.00 | 75.70 | 68.60 | 69.20 | 69.20 | -8.22% | 3,776,732 |
| Nov 17, 2025 | 80.90 | 80.90 | 74.70 | 75.40 | 75.40 | -2.71% | 1,693,845 |
| Nov 14, 2025 | 77.00 | 77.50 | 73.30 | 77.50 | 77.50 | 0.52% | 3,194,196 |
| Nov 13, 2025 | 79.00 | 79.20 | 76.10 | 77.10 | 77.10 | -0.13% | 1,625,042 |
| Nov 12, 2025 | 77.00 | 78.50 | 76.10 | 77.20 | 77.20 | 0.13% | 1,766,511 |
| Nov 11, 2025 | 81.00 | 81.00 | 76.10 | 77.10 | 77.10 | -3.50% | 3,215,767 |
| Nov 10, 2025 | 78.00 | 82.50 | 76.18 | 79.90 | 79.90 | 7.54% | 4,042,917 |
| Nov 7, 2025 | 77.00 | 80.00 | 74.00 | 74.30 | 74.30 | -4.99% | 2,960,176 |
| Nov 6, 2025 | 81.10 | 83.00 | 77.70 | 78.20 | 78.20 | -4.98% | 2,394,415 |
| Nov 5, 2025 | 75.60 | 84.20 | 75.29 | 82.30 | 82.30 | 7.02% | 6,258,076 |
| Nov 4, 2025 | 76.80 | 79.51 | 76.30 | 76.90 | 76.90 | -2.29% | 1,998,536 |
| Nov 3, 2025 | 78.00 | 81.20 | 78.00 | 78.70 | 78.70 | -0.38% | 2,284,948 |
| Oct 31, 2025 | 84.30 | 84.30 | 79.00 | 79.00 | 79.00 | -3.66% | 2,099,477 |
| Oct 30, 2025 | 81.60 | 83.20 | 80.90 | 82.00 | 82.00 | -0.24% | 1,141,298 |
| Oct 29, 2025 | 80.40 | 85.00 | 80.40 | 82.20 | 82.20 | 0.98% | 3,941,280 |
| Oct 28, 2025 | 79.20 | 82.50 | 78.10 | 81.40 | 81.40 | 2.78% | 1,849,772 |
| Oct 27, 2025 | 83.40 | 84.30 | 78.80 | 79.20 | 79.20 | -4.35% | 2,030,209 |
| Oct 24, 2025 | 79.90 | 82.80 | 79.90 | 82.80 | 82.80 | 2.73% | 1,745,338 |
| Oct 23, 2025 | 81.00 | 82.30 | 79.00 | 80.60 | 80.60 | 0.75% | 1,551,383 |
| Oct 22, 2025 | 84.40 | 85.30 | 80.00 | 80.00 | 80.00 | -3.26% | 2,495,625 |
| Oct 21, 2025 | 80.00 | 84.10 | 76.50 | 82.70 | 82.70 | 6.03% | 4,326,269 |