ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 65.90
+2.60 (4.11%)
Sep 17, 2025, 4:35 PM GMT+1
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 60.20 | 63.60 | 60.20 | 63.45 | 63.45 | 0.24% | 222,721 |
| 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 |
| 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 |