ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 107.50
+0.80 (0.75%)
Aug 21, 2026, 4:43 PM GMT
ITM Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 109.80 | 110.00 | 105.60 | 107.50 | - | 0.75% | 1,384,199 |
| Aug 20, 2026 | 104.00 | 108.80 | 104.00 | 106.70 | 106.70 | -0.09% | 1,238,335 |
| Aug 19, 2026 | 102.00 | 107.60 | 102.00 | 106.80 | 106.80 | 2.79% | 2,118,642 |
| Aug 18, 2026 | 105.00 | 107.10 | 103.90 | 103.90 | 103.90 | -3.08% | 1,486,627 |
| Aug 17, 2026 | 105.70 | 111.10 | 105.70 | 107.20 | 107.20 | -1.92% | 1,439,650 |
| Aug 14, 2026 | 112.50 | 112.50 | 106.80 | 109.30 | 109.30 | -2.24% | 2,244,401 |
| Aug 13, 2026 | 114.30 | 114.70 | 111.40 | 111.80 | 111.80 | -2.10% | 1,752,294 |
| Aug 12, 2026 | 112.00 | 114.70 | 111.90 | 114.20 | 114.20 | 2.24% | 2,535,259 |
| Aug 11, 2026 | 115.50 | 115.50 | 111.50 | 111.70 | 111.70 | -0.53% | 2,190,503 |
| Aug 10, 2026 | 107.00 | 113.30 | 107.00 | 112.30 | 112.30 | 2.18% | 2,290,808 |
| Aug 7, 2026 | 110.00 | 113.20 | 107.70 | 109.90 | 109.90 | 0.64% | 2,454,922 |
| Aug 6, 2026 | 105.00 | 109.40 | 101.80 | 109.20 | 109.20 | 6.12% | 2,896,272 |
| Aug 5, 2026 | 107.00 | 107.90 | 102.30 | 102.90 | 102.90 | -1.63% | 2,958,901 |
| Aug 4, 2026 | 104.00 | 108.20 | 103.20 | 104.60 | 104.60 | 2.75% | 3,445,092 |
| Aug 3, 2026 | 103.00 | 104.30 | 98.65 | 101.80 | 101.80 | -0.29% | 2,460,539 |
| Jul 31, 2026 | 100.00 | 109.60 | 98.70 | 102.10 | 102.10 | 1.69% | 2,897,298 |
| Jul 30, 2026 | 98.00 | 104.10 | 97.00 | 100.40 | 100.40 | 2.08% | 3,867,439 |
| Jul 29, 2026 | 102.30 | 102.90 | 97.60 | 98.35 | 98.35 | -3.10% | 2,625,599 |
| Jul 28, 2026 | 102.70 | 103.50 | 96.65 | 101.50 | 101.50 | -1.07% | 4,276,764 |
| Jul 27, 2026 | 104.40 | 108.10 | 102.10 | 102.60 | 102.60 | 0.49% | 1,557,517 |
| Jul 24, 2026 | 102.20 | 108.00 | 100.70 | 102.10 | 102.10 | -4.13% | 2,459,200 |
| Jul 23, 2026 | 112.90 | 113.00 | 106.50 | 106.50 | 106.50 | -6.00% | 1,594,710 |
| Jul 22, 2026 | 110.00 | 114.90 | 108.30 | 113.30 | 113.30 | 1.07% | 3,029,402 |
| Jul 21, 2026 | 105.30 | 113.00 | 103.60 | 112.10 | 112.10 | 5.56% | 3,191,877 |
| Jul 20, 2026 | 105.00 | 108.30 | 102.70 | 106.20 | 106.20 | 3.01% | 2,271,092 |
| Jul 17, 2026 | 99.00 | 105.30 | 97.30 | 103.10 | 103.10 | -1.62% | 4,962,775 |
| Jul 16, 2026 | 112.20 | 116.70 | 103.90 | 104.80 | 104.80 | -8.39% | 3,765,336 |
| Jul 15, 2026 | 113.10 | 117.40 | 110.00 | 114.40 | 114.40 | 1.69% | 2,532,992 |
| Jul 14, 2026 | 112.00 | 115.10 | 109.60 | 112.50 | 112.50 | -2.17% | 2,704,908 |
| Jul 13, 2026 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | -0.17% | 2,149,478 |
| Jul 10, 2026 | 119.60 | 120.00 | 112.60 | 115.20 | 115.20 | -1.62% | 2,302,413 |
| Jul 9, 2026 | 122.00 | 124.90 | 114.00 | 117.10 | 117.10 | 3.63% | 2,936,313 |
| Jul 8, 2026 | 117.70 | 121.40 | 110.80 | 113.00 | 113.00 | -5.36% | 3,400,118 |
| Jul 7, 2026 | 123.90 | 127.30 | 119.40 | 119.40 | 119.40 | -5.31% | 2,167,332 |
| Jul 6, 2026 | 126.00 | 128.10 | 120.90 | 126.10 | 126.10 | 0.48% | 1,652,142 |
| Jul 3, 2026 | 125.00 | 129.00 | 123.60 | 125.50 | 125.50 | -1.41% | 1,604,959 |
| Jul 2, 2026 | 133.10 | 133.50 | 125.00 | 127.30 | 127.30 | -3.71% | 3,297,902 |
| Jul 1, 2026 | 133.90 | 137.80 | 126.00 | 132.20 | 132.20 | 0.23% | 4,180,292 |
| Jun 30, 2026 | 125.00 | 136.40 | 122.10 | 131.90 | 131.90 | 15.30% | 6,742,381 |
| Jun 29, 2026 | 112.10 | 117.50 | 111.70 | 114.40 | 114.40 | 2.60% | 2,374,134 |
| Jun 26, 2026 | 112.50 | 114.30 | 107.30 | 111.50 | 111.50 | -0.54% | 2,769,653 |
| Jun 25, 2026 | 118.20 | 119.40 | 111.70 | 112.10 | 112.10 | -5.56% | 3,533,897 |
| Jun 24, 2026 | 126.40 | 129.20 | 118.10 | 118.70 | 118.70 | -6.02% | 3,691,439 |
| Jun 23, 2026 | 128.00 | 130.10 | 125.00 | 126.30 | 126.30 | -3.66% | 1,955,040 |
| Jun 22, 2026 | 130.70 | 137.80 | 128.90 | 131.10 | 131.10 | -0.15% | 3,531,767 |
| Jun 19, 2026 | 122.40 | 132.10 | 122.10 | 131.30 | 131.30 | 4.79% | 4,312,167 |
| Jun 18, 2026 | 124.60 | 127.00 | 120.20 | 125.30 | 125.30 | -0.32% | 2,799,055 |
| Jun 17, 2026 | 123.80 | 128.60 | 121.50 | 125.70 | 125.70 | -1.26% | 2,460,444 |
| Jun 16, 2026 | 135.00 | 136.70 | 123.30 | 127.30 | 127.30 | -5.00% | 4,015,799 |
| Jun 15, 2026 | 133.30 | 137.40 | 128.90 | 134.00 | 134.00 | 4.12% | 8,529,329 |