ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 79.00
-3.00 (-3.66%)
Oct 31, 2025, 4:47 PM GMT+1
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 84.30 | 84.30 | 79.00 | 79.00 | 79.00 | -3.66% | 2,099,475 |
| 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% | 1,849,771 |
| Oct 27, 2025 | 83.40 | 84.30 | 78.80 | 79.20 | 79.20 | -4.35% | 2,030,208 |
| Oct 24, 2025 | 79.90 | 82.80 | 79.90 | 82.80 | 82.80 | 2.73% | 1,745,337 |
| Oct 23, 2025 | 81.00 | 82.30 | 79.00 | 80.60 | 80.60 | 0.75% | 1,551,382 |
| 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% | 4,326,268 |
| Oct 20, 2025 | 78.50 | 80.50 | 75.10 | 78.00 | 78.00 | 2.63% | 2,081,516 |
| Oct 17, 2025 | 80.60 | 82.60 | 75.14 | 76.00 | 76.00 | -7.99% | 5,763,921 |
| 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% | 2,279,920 |
| Oct 13, 2025 | 82.00 | 86.60 | 80.70 | 84.00 | 84.00 | 1.20% | 2,929,130 |
| Oct 10, 2025 | 85.00 | 86.90 | 83.00 | 83.00 | 83.00 | -2.35% | 2,583,468 |
| Oct 9, 2025 | 83.40 | 87.10 | 80.70 | 85.00 | 85.00 | 2.53% | 2,806,812 |
| 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% | 12,461,319 |
| 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% | 2,279,780 |
| Oct 1, 2025 | 76.00 | 78.80 | 73.20 | 78.20 | 78.20 | 6.83% | 2,936,068 |
| Sep 30, 2025 | 72.00 | 75.10 | 71.00 | 73.20 | 73.20 | - | 1,261,803 |
| 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% | 3,838,971 |
| Sep 23, 2025 | 77.30 | 83.90 | 76.80 | 78.50 | 78.50 | 3.02% | 6,279,219 |
| Sep 22, 2025 | 69.60 | 77.40 | 69.20 | 76.20 | 76.20 | 9.17% | 5,620,145 |
| Sep 19, 2025 | 69.00 | 73.20 | 68.50 | 69.80 | 69.80 | 1.16% | 3,836,154 |
| Sep 18, 2025 | 66.00 | 70.05 | 65.80 | 69.00 | 69.00 | 4.70% | 3,134,796 |
| Sep 17, 2025 | 60.20 | 67.00 | 60.20 | 65.90 | 65.90 | 4.11% | 1,523,076 |
| Sep 16, 2025 | 63.00 | 64.40 | 62.90 | 63.30 | 63.30 | -0.47% | 652,589 |
| Sep 15, 2025 | 61.50 | 64.10 | 61.20 | 63.60 | 63.60 | 3.41% | 1,452,413 |
| Sep 12, 2025 | 62.20 | 62.20 | 60.70 | 61.50 | 61.50 | -1.13% | 780,192 |
| Sep 11, 2025 | 65.60 | 65.60 | 61.21 | 62.20 | 62.20 | -1.89% | 875,544 |
| Sep 10, 2025 | 62.00 | 63.40 | 61.00 | 63.40 | 63.40 | 2.26% | 1,854,749 |
| Sep 9, 2025 | 60.70 | 63.40 | 60.30 | 62.00 | 62.00 | -0.32% | 975,143 |
| Sep 8, 2025 | 64.00 | 64.00 | 60.90 | 62.20 | 62.20 | -1.58% | 826,480 |
| Sep 5, 2025 | 61.00 | 63.90 | 60.80 | 63.20 | 63.20 | 2.10% | 1,059,798 |
| Sep 4, 2025 | 62.99 | 63.60 | 61.90 | 61.90 | 61.90 | -1.75% | 866,509 |
| Sep 3, 2025 | 62.50 | 64.30 | 61.00 | 63.00 | 63.00 | 0.80% | 2,074,433 |
| Sep 2, 2025 | 61.80 | 63.91 | 61.60 | 62.50 | 62.50 | -2.65% | 2,110,721 |
| Sep 1, 2025 | 63.30 | 67.50 | 63.20 | 64.20 | 64.20 | -3.31% | 3,365,298 |
| Aug 29, 2025 | 66.60 | 69.00 | 66.00 | 66.40 | 66.40 | -3.49% | 2,109,553 |
| Aug 28, 2025 | 69.00 | 70.40 | 67.40 | 68.80 | 68.80 | -1.57% | 1,157,858 |
| Aug 27, 2025 | 70.30 | 71.50 | 69.00 | 69.90 | 69.90 | -1.69% | 1,000,538 |
| 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 |