ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 72.50
-2.00 (-2.68%)
Dec 1, 2025, 4:35 PM GMT+1
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 78.50 | 80.50 | 75.10 | 78.00 | 78.00 | 2.63% | 2,081,517 |
| Oct 17, 2025 | 80.60 | 82.60 | 75.14 | 76.00 | 76.00 | -7.99% | 5,763,922 |
| Oct 16, 2025 | 82.70 | 84.10 | 80.80 | 82.60 | 82.60 | -0.12% | 1,584,178 |
| Oct 15, 2025 | 82.70 | 86.00 | 81.56 | 82.70 | 82.70 | 1.10% | 2,465,509 |
| Oct 14, 2025 | 84.00 | 86.80 | 79.40 | 81.80 | 81.80 | -2.62% | 2,279,918 |
| Oct 13, 2025 | 82.00 | 86.60 | 80.70 | 84.00 | 84.00 | 1.20% | 2,929,131 |
| Oct 10, 2025 | 85.00 | 86.90 | 83.00 | 83.00 | 83.00 | -2.35% | 2,583,466 |
| Oct 9, 2025 | 83.40 | 87.10 | 80.70 | 85.00 | 85.00 | 2.53% | 2,806,811 |
| Oct 8, 2025 | 90.00 | 93.50 | 81.40 | 82.90 | 82.90 | -8.19% | 6,439,383 |
| Oct 7, 2025 | 87.10 | 91.70 | 85.40 | 90.30 | 90.30 | 3.79% | 5,758,189 |
| Oct 6, 2025 | 82.80 | 89.60 | 81.00 | 87.00 | 87.00 | 10.13% | 12,461,310 |
| Oct 3, 2025 | 78.00 | 80.20 | 76.00 | 79.00 | 79.00 | 3.54% | 2,665,209 |
| Oct 2, 2025 | 78.90 | 81.90 | 75.10 | 76.30 | 76.30 | -2.43% | 2,279,781 |
| Oct 1, 2025 | 76.00 | 78.80 | 73.20 | 78.20 | 78.20 | 6.83% | 2,936,069 |
| Sep 30, 2025 | 72.00 | 75.10 | 71.00 | 73.20 | 73.20 | - | 1,261,801 |
| Sep 29, 2025 | 72.40 | 75.00 | 72.30 | 73.20 | 73.20 | 1.24% | 1,297,430 |
| Sep 26, 2025 | 74.60 | 76.50 | 70.90 | 72.30 | 72.30 | -3.47% | 2,161,113 |
| Sep 25, 2025 | 77.00 | 77.70 | 73.50 | 74.90 | 74.90 | -2.09% | 3,482,353 |
| Sep 24, 2025 | 78.60 | 80.90 | 76.00 | 76.50 | 76.50 | -2.55% | 3,838,972 |
| Sep 23, 2025 | 77.30 | 83.90 | 76.80 | 78.50 | 78.50 | 3.02% | 6,279,219 |