ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 102.60
+0.50 (0.49%)
Jul 27, 2026, 4:35 PM GMT
ITM Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 104.40 | 107.80 | 102.60 | 102.60 | 102.60 | 0.49% | 1,557,522 |
| Jul 24, 2026 | 102.20 | 108.00 | 100.70 | 102.10 | 102.10 | -4.13% | 2,458,693 |
| Jul 23, 2026 | 112.90 | 112.90 | 106.50 | 106.50 | 106.50 | -6.00% | 1,594,708 |
| 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 | 105.30 | 112.10 | 112.10 | 5.56% | 3,144,469 |
| 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 |
| Jun 12, 2026 | 126.30 | 130.80 | 119.80 | 128.70 | 128.70 | 8.98% | 9,624,871 |
| Jun 11, 2026 | 119.00 | 123.40 | 114.60 | 118.10 | 118.10 | -1.99% | 8,801,835 |
| Jun 10, 2026 | 126.20 | 128.20 | 116.30 | 120.50 | 120.50 | -7.38% | 12,865,860 |
| Jun 9, 2026 | 144.10 | 147.60 | 129.30 | 130.10 | 130.10 | -10.21% | 9,100,601 |
| Jun 8, 2026 | 146.50 | 153.10 | 140.10 | 144.90 | 144.90 | -2.03% | 5,629,005 |
| Jun 5, 2026 | 170.00 | 170.90 | 147.30 | 147.90 | 147.90 | -10.85% | 7,839,470 |
| Jun 4, 2026 | 174.00 | 175.30 | 158.00 | 165.90 | 165.90 | -5.36% | 8,819,020 |
| Jun 3, 2026 | 192.80 | 196.40 | 174.00 | 175.30 | 175.30 | -4.99% | 7,638,925 |
| Jun 2, 2026 | 186.60 | 190.60 | 179.70 | 184.50 | 184.50 | -2.23% | 5,609,733 |
| Jun 1, 2026 | 197.90 | 197.90 | 178.00 | 188.70 | 188.70 | -2.93% | 9,802,695 |
| May 29, 2026 | 216.00 | 217.60 | 192.10 | 194.40 | 194.40 | -7.07% | 27,582,830 |
| May 28, 2026 | 208.60 | 219.80 | 201.00 | 209.20 | 209.20 | 7.45% | 10,768,490 |
| May 27, 2026 | 181.00 | 196.60 | 180.00 | 194.70 | 194.70 | 8.17% | 9,698,263 |
| May 26, 2026 | 172.20 | 189.40 | 171.10 | 180.00 | 180.00 | 5.76% | 9,577,811 |
| May 22, 2026 | 152.90 | 173.00 | 152.90 | 170.20 | 170.20 | 6.37% | 8,502,677 |
| May 21, 2026 | 150.50 | 160.00 | 147.30 | 160.00 | 160.00 | 6.03% | 3,671,146 |
| May 20, 2026 | 156.00 | 159.90 | 147.10 | 150.90 | 150.90 | -3.70% | 5,327,866 |
| May 19, 2026 | 161.80 | 168.40 | 150.20 | 156.70 | 156.70 | -4.80% | 6,643,787 |
| May 18, 2026 | 160.50 | 173.90 | 157.50 | 164.60 | 164.60 | 2.05% | 8,744,981 |