ITM Power Plc (AIM:ITM)
London · Delayed Price · Currency is GBP · Price in GBX 101.80
+3.15 (3.19%)
Oct 2, 2026, 4:37 PM GMT
ITM Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 99.05 | 103.70 | 99.05 | 101.80 | 101.80 | 3.19% | 1,626,810 |
| Oct 1, 2026 | 105.00 | 105.00 | 98.65 | 98.65 | 98.65 | -4.32% | 1,941,333 |
| Sep 30, 2026 | 100.20 | 103.50 | 99.00 | 103.10 | 103.10 | 3.62% | 2,295,138 |
| Sep 29, 2026 | 98.55 | 101.40 | 97.70 | 99.50 | 99.50 | 2.31% | 2,309,292 |
| Sep 28, 2026 | 97.15 | 100.50 | 96.55 | 97.25 | 97.25 | -1.22% | 2,495,370 |
| Sep 25, 2026 | 99.00 | 99.90 | 97.95 | 98.45 | 98.45 | 1.34% | 1,139,672 |
| Sep 24, 2026 | 100.70 | 101.30 | 97.15 | 97.15 | 97.15 | -5.59% | 2,916,838 |
| Sep 23, 2026 | 100.70 | 105.20 | 100.20 | 102.90 | 102.90 | -0.19% | 2,339,843 |
| Sep 22, 2026 | 101.40 | 104.10 | 100.70 | 103.10 | 103.10 | -0.10% | 803,937 |
| Sep 21, 2026 | 105.70 | 106.10 | 101.00 | 103.20 | 103.20 | -2.55% | 2,036,006 |
| Sep 18, 2026 | 103.40 | 105.90 | 102.60 | 105.90 | 105.90 | 2.42% | 5,057,438 |
| Sep 17, 2026 | 103.90 | 105.00 | 100.30 | 103.40 | 103.40 | 2.38% | 1,246,305 |
| Sep 16, 2026 | 96.80 | 102.20 | 96.05 | 101.00 | 101.00 | 3.17% | 1,249,581 |
| Sep 15, 2026 | 98.50 | 100.00 | 96.55 | 97.90 | 97.90 | -1.26% | 2,349,855 |
| Sep 14, 2026 | 103.30 | 104.40 | 98.45 | 99.15 | 99.15 | -3.74% | 3,273,713 |
| Sep 11, 2026 | 105.20 | 105.20 | 100.44 | 103.00 | 103.00 | 0.88% | 2,131,057 |
| Sep 10, 2026 | 100.00 | 107.70 | 100.00 | 102.10 | 102.10 | -6.33% | 2,937,406 |
| Sep 9, 2026 | 108.60 | 109.00 | 104.10 | 109.00 | 109.00 | 2.54% | 1,826,193 |
| Sep 8, 2026 | 107.30 | 106.30 | 98.75 | 106.30 | 106.30 | 1.72% | 1,526,125 |
| Sep 7, 2026 | 107.00 | 108.50 | 103.60 | 104.50 | 104.50 | 2.05% | 1,358,344 |
| Sep 4, 2026 | 105.00 | 107.30 | 102.40 | 102.40 | 102.40 | -2.48% | 1,340,039 |
| Sep 3, 2026 | 100.20 | 105.00 | 99.85 | 105.00 | 105.00 | 4.69% | 1,364,213 |
| Sep 2, 2026 | 102.20 | 102.20 | 98.75 | 100.30 | 100.30 | -1.38% | 2,189,926 |
| Sep 1, 2026 | 103.70 | 104.86 | 100.40 | 101.70 | 101.70 | -3.51% | 3,635,982 |
| Aug 28, 2026 | 105.00 | 107.50 | 104.90 | 105.40 | 105.40 | 0.19% | 1,589,270 |
| Aug 27, 2026 | 104.40 | 108.70 | 104.00 | 105.20 | 105.20 | -0.66% | 1,439,697 |
| Aug 26, 2026 | 106.80 | 108.90 | 105.20 | 105.90 | 105.90 | -1.21% | 860,713 |
| Aug 25, 2026 | 107.00 | 108.60 | 105.60 | 107.20 | 107.20 | 0.47% | 1,527,261 |
| Aug 24, 2026 | 107.00 | 107.90 | 102.00 | 106.70 | 106.70 | -0.74% | 1,621,200 |
| Aug 21, 2026 | 109.80 | 110.00 | 105.60 | 107.50 | 107.50 | 0.75% | 1,384,197 |
| Aug 20, 2026 | 104.00 | 108.80 | 104.00 | 106.70 | 106.70 | -0.09% | 1,240,497 |
| Aug 19, 2026 | 102.00 | 107.60 | 102.00 | 106.80 | 106.80 | 2.79% | 2,120,250 |
| Aug 18, 2026 | 105.00 | 107.50 | 103.90 | 103.90 | 103.90 | -3.08% | 1,486,630 |
| Aug 17, 2026 | 105.70 | 111.20 | 105.00 | 107.20 | 107.20 | -1.92% | 1,439,645 |
| Aug 14, 2026 | 112.50 | 114.70 | 106.80 | 109.30 | 109.30 | -2.24% | 2,244,402 |
| Aug 13, 2026 | 114.30 | 114.90 | 111.20 | 111.80 | 111.80 | -2.10% | 1,752,496 |
| Aug 12, 2026 | 112.00 | 114.90 | 111.10 | 114.20 | 114.20 | 2.24% | 2,565,356 |
| Aug 11, 2026 | 115.50 | 115.50 | 111.50 | 111.70 | 111.70 | -0.53% | 2,190,503 |
| Aug 10, 2026 | 107.00 | 114.00 | 107.00 | 112.30 | 112.30 | 2.18% | 2,290,802 |
| 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 |