ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 62.94
-0.86 (-1.35%)
Mar 6, 2026, 12:21 PM GMT
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.10 | 66.70 | 62.30 | 63.80 | 63.80 | -5.06% | 2,108,472 |
| Mar 4, 2026 | 60.00 | 67.20 | 59.06 | 67.20 | 67.20 | 12.19% | 3,176,194 |
| Mar 3, 2026 | 62.00 | 62.10 | 59.12 | 59.90 | 59.90 | -4.16% | 1,891,828 |
| Mar 2, 2026 | 66.00 | 66.00 | 60.00 | 62.50 | 62.50 | -3.25% | 3,181,237 |
| Feb 27, 2026 | 64.50 | 66.70 | 64.00 | 64.60 | 64.60 | 0.31% | 2,049,750 |
| Feb 26, 2026 | 66.00 | 66.40 | 62.70 | 64.40 | 64.40 | 0.78% | 1,655,118 |
| Feb 25, 2026 | 61.70 | 63.90 | 60.30 | 63.90 | 63.90 | 4.58% | 1,446,442 |
| Feb 24, 2026 | 60.50 | 62.70 | 60.10 | 61.10 | 61.10 | -1.61% | 1,644,136 |
| Feb 23, 2026 | 61.70 | 65.40 | 59.10 | 62.10 | 62.10 | -3.72% | 1,618,359 |
| Feb 20, 2026 | 64.30 | 66.30 | 64.00 | 64.50 | 64.50 | 0.78% | 1,642,853 |
| Feb 19, 2026 | 70.50 | 70.50 | 63.70 | 64.00 | 64.00 | -5.88% | 2,042,006 |
| Feb 18, 2026 | 69.40 | 69.40 | 65.70 | 68.00 | 68.00 | 1.95% | 2,259,482 |
| Feb 17, 2026 | 68.80 | 69.20 | 63.80 | 66.70 | 66.70 | 3.73% | 3,535,375 |
| Feb 16, 2026 | 61.30 | 65.84 | 59.50 | 64.30 | 64.30 | 8.25% | 2,596,429 |
| Feb 13, 2026 | 59.00 | 60.90 | 58.80 | 59.40 | 59.40 | 0.17% | 1,569,127 |
| Feb 12, 2026 | 59.70 | 62.00 | 59.20 | 59.30 | 59.30 | -3.10% | 1,370,037 |
| Feb 11, 2026 | 64.50 | 64.50 | 60.50 | 61.20 | 61.20 | -2.08% | 1,707,139 |
| Feb 10, 2026 | 61.00 | 63.00 | 60.90 | 62.50 | 62.50 | 1.96% | 861,262 |
| Feb 9, 2026 | 60.20 | 62.50 | 59.80 | 61.30 | 61.30 | - | 1,432,169 |
| Feb 6, 2026 | 60.10 | 61.90 | 57.90 | 61.30 | 61.30 | 3.20% | 2,361,494 |
| Feb 5, 2026 | 62.10 | 63.80 | 59.40 | 59.40 | 59.40 | -4.35% | 2,585,867 |
| Feb 4, 2026 | 64.30 | 64.50 | 61.70 | 62.10 | 62.10 | -1.43% | 2,239,760 |
| Feb 3, 2026 | 63.40 | 64.80 | 61.60 | 63.00 | 63.00 | -0.47% | 2,904,931 |
| Feb 2, 2026 | 63.30 | 64.50 | 61.20 | 63.30 | 63.30 | 1.61% | 2,233,812 |
| Jan 30, 2026 | 65.50 | 65.50 | 60.40 | 62.30 | 62.30 | -1.11% | 3,138,836 |
| Jan 29, 2026 | 65.70 | 70.69 | 62.70 | 63.00 | 63.00 | -5.97% | 4,908,960 |
| Jan 28, 2026 | 67.00 | 69.70 | 66.87 | 67.00 | 67.00 | -1.33% | 1,674,251 |
| Jan 27, 2026 | 68.40 | 69.70 | 66.50 | 67.90 | 67.90 | -0.73% | 1,238,664 |
| Jan 26, 2026 | 70.60 | 71.60 | 67.60 | 68.40 | 68.40 | -2.98% | 2,707,386 |
| Jan 23, 2026 | 70.00 | 70.70 | 67.00 | 70.50 | 70.50 | 4.29% | 3,174,566 |
| Jan 22, 2026 | 64.90 | 68.67 | 64.90 | 67.60 | 67.60 | 1.81% | 1,970,269 |
| Jan 21, 2026 | 64.30 | 66.40 | 63.80 | 66.40 | 66.40 | 2.79% | 3,161,765 |
| Jan 20, 2026 | 63.20 | 66.17 | 63.09 | 64.60 | 64.60 | -0.62% | 2,739,172 |
| Jan 19, 2026 | 66.90 | 66.90 | 63.80 | 65.00 | 65.00 | -3.13% | 1,087,782 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.10 | 67.10 | 67.10 | 1.67% | 1,302,913 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -0.90% | 971,504 |
| Jan 14, 2026 | 63.40 | 67.00 | 63.40 | 66.60 | 66.60 | 0.76% | 1,216,187 |
| Jan 13, 2026 | 63.00 | 66.30 | 63.00 | 66.10 | 66.10 | 3.28% | 2,003,055 |
| Jan 12, 2026 | 62.50 | 64.90 | 62.50 | 64.00 | 64.00 | -0.31% | 1,400,534 |
| Jan 9, 2026 | 63.20 | 65.00 | 62.80 | 64.20 | 64.20 | 0.78% | 1,368,744 |
| Jan 8, 2026 | 64.90 | 64.90 | 62.46 | 63.70 | 63.70 | -0.47% | 1,301,167 |
| Jan 7, 2026 | 63.70 | 65.00 | 62.20 | 64.00 | 64.00 | -1.54% | 2,107,891 |
| Jan 6, 2026 | 64.20 | 67.00 | 63.30 | 65.00 | 65.00 | -3.13% | 2,059,461 |
| Jan 5, 2026 | 66.00 | 67.30 | 63.60 | 67.10 | 67.10 | 5.17% | 2,293,000 |
| Jan 2, 2026 | 63.40 | 64.60 | 62.10 | 63.80 | 63.80 | 2.41% | 1,326,250 |
| Dec 31, 2025 | 63.70 | 63.70 | 61.74 | 62.30 | 62.30 | -2.20% | 513,609 |
| Dec 30, 2025 | 63.50 | 64.20 | 62.00 | 63.70 | 63.70 | 0.31% | 1,364,435 |
| Dec 29, 2025 | 64.00 | 64.20 | 61.30 | 63.50 | 63.50 | 0.79% | 1,392,587 |
| Dec 24, 2025 | 62.00 | 64.40 | 62.00 | 63.00 | 63.00 | -1.10% | 610,036 |
| Dec 23, 2025 | 63.80 | 64.80 | 62.90 | 63.70 | 63.70 | -1.55% | 1,038,186 |