ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 70.50
+2.90 (4.29%)
At close: Jan 23, 2026
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 70.00 | 70.70 | 67.40 | 70.50 | 70.50 | 4.29% | 3,164,558 |
| Jan 22, 2026 | 64.90 | 68.50 | 64.90 | 67.60 | 67.60 | 1.81% | 1,970,274 |
| 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% | 2,724,188 |
| 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% | 1,301,143 |
| 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 | 64.90 | 62.20 | 64.00 | 64.00 | -1.54% | 2,107,854 |
| Jan 6, 2026 | 64.20 | 66.40 | 63.30 | 65.00 | 65.00 | -3.13% | 2,059,468 |
| Jan 5, 2026 | 66.00 | 67.30 | 63.60 | 67.10 | 67.10 | 5.17% | 2,292,761 |
| 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 | 61.90 | 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 |