Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 18.11
0.00 (0.00%)
Jul 21, 2022, 7:05 PM BST
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2.14 | 2.30 | 2.08 | 2.27 | 2.27 | 4.65% | 444,318 |
| Dec 8, 2025 | 2.21 | 2.24 | 2.09 | 2.17 | 2.17 | -2.16% | 473,185 |
| Dec 5, 2025 | 2.26 | 2.32 | 2.18 | 2.22 | 2.22 | 1.32% | 455,780 |
| Dec 4, 2025 | 2.21 | 2.26 | 2.18 | 2.19 | 2.19 | 0.41% | 636,686 |
| Dec 3, 2025 | 2.15 | 2.21 | 2.07 | 2.18 | 2.18 | 2.83% | 520,893 |
| Dec 2, 2025 | 1.93 | 2.14 | 1.92 | 2.12 | 2.12 | 7.72% | 862,295 |
| Dec 1, 2025 | 1.98 | 2.01 | 1.89 | 1.97 | 1.97 | -2.52% | 280,030 |
| Nov 28, 2025 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 1.87% | 386,939 |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.35% | - |
| Nov 26, 2025 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | 3.06% | 454,694 |
| Nov 25, 2025 | 1.92 | 1.97 | 1.86 | 1.93 | 1.93 | -2.47% | 549,088 |
| Nov 24, 2025 | 2.00 | 2.07 | 1.92 | 1.98 | 1.98 | 0.51% | 524,722 |
| Nov 21, 2025 | 1.83 | 1.97 | 1.78 | 1.97 | 1.97 | 3.41% | 450,667 |
| Nov 20, 2025 | 1.93 | 2.03 | 1.86 | 1.91 | 1.91 | 4.16% | 887,125 |
| Nov 19, 2025 | 1.78 | 1.94 | 1.67 | 1.83 | 1.83 | -18.53% | 2,474,907 |
| Nov 18, 2025 | 2.05 | 2.27 | 1.95 | 2.25 | 2.25 | 7.98% | 837,268 |
| Nov 17, 2025 | 2.11 | 2.18 | 1.85 | 2.08 | 2.08 | -10.77% | 868,417 |
| Nov 14, 2025 | 2.45 | 2.50 | 2.30 | 2.33 | 2.33 | -4.51% | 673,678 |
| Nov 13, 2025 | 2.68 | 2.72 | 2.42 | 2.44 | 2.44 | -5.86% | 776,411 |
| Nov 12, 2025 | 2.53 | 2.69 | 2.49 | 2.59 | 2.59 | 2.09% | 1,004,564 |
| Nov 11, 2025 | 2.56 | 2.73 | 2.36 | 2.54 | 2.54 | -2.31% | 1,542,927 |
| Nov 10, 2025 | 2.75 | 2.97 | 2.48 | 2.60 | 2.60 | 0.46% | 1,752,584 |
| Nov 7, 2025 | 2.51 | 2.59 | 2.35 | 2.59 | 2.59 | 1.49% | 778,149 |
| Nov 6, 2025 | 2.63 | 2.70 | 2.45 | 2.55 | 2.55 | -1.92% | 2,184,281 |
| Nov 5, 2025 | 2.52 | 2.62 | 2.36 | 2.60 | 2.60 | 0.66% | 407,054 |
| Nov 4, 2025 | 2.64 | 2.80 | 2.57 | 2.58 | 2.58 | -5.25% | 535,107 |
| Nov 3, 2025 | 2.69 | 2.82 | 2.66 | 2.73 | 2.73 | 1.72% | 505,539 |
| Oct 31, 2025 | 2.68 | 2.73 | 2.56 | 2.68 | 2.68 | 0.15% | 538,350 |
| Oct 30, 2025 | 2.79 | 2.81 | 2.63 | 2.68 | 2.68 | -3.78% | 579,040 |
| Oct 29, 2025 | 2.82 | 3.05 | 2.70 | 2.78 | 2.78 | -1.42% | 1,541,958 |
| Oct 28, 2025 | 2.98 | 3.02 | 2.79 | 2.82 | 2.82 | -4.73% | 578,857 |
| Oct 27, 2025 | 3.08 | 3.18 | 2.88 | 2.96 | 2.96 | -0.50% | 811,786 |
| Oct 24, 2025 | 2.96 | 3.06 | 2.87 | 2.98 | 2.98 | 1.54% | 868,121 |
| Oct 23, 2025 | 2.96 | 3.13 | 2.87 | 2.93 | 2.93 | 3.57% | 726,537 |
| Oct 22, 2025 | 3.12 | 3.23 | 2.77 | 2.83 | 2.83 | -11.54% | 1,345,796 |
| Oct 21, 2025 | 3.39 | 3.49 | 3.15 | 3.20 | 3.20 | -5.64% | 1,877,869 |
| Oct 20, 2025 | 3.57 | 3.77 | 3.36 | 3.39 | 3.39 | -0.06% | 1,134,640 |
| Oct 17, 2025 | 3.39 | 3.59 | 3.22 | 3.39 | 3.39 | -4.48% | 1,112,419 |
| Oct 16, 2025 | 3.87 | 4.25 | 3.55 | 3.55 | 3.55 | -5.38% | 2,615,491 |
| Oct 15, 2025 | 4.07 | 4.29 | 3.64 | 3.75 | 3.75 | -5.66% | 3,135,281 |
| Oct 14, 2025 | 3.69 | 4.01 | 3.59 | 3.98 | 3.98 | 3.06% | 1,675,440 |
| Oct 13, 2025 | 3.55 | 4.07 | 3.27 | 3.86 | 3.86 | 10.10% | 3,996,014 |
| Oct 10, 2025 | 3.74 | 3.94 | 3.47 | 3.51 | 3.51 | -4.16% | 2,874,909 |
| Oct 9, 2025 | 3.42 | 3.78 | 3.34 | 3.66 | 3.66 | 2.70% | 2,354,979 |
| Oct 8, 2025 | 3.90 | 3.96 | 3.50 | 3.56 | 3.56 | -7.24% | 2,188,356 |
| Oct 7, 2025 | 4.19 | 4.30 | 3.68 | 3.84 | 3.84 | -9.29% | 3,245,826 |
| Oct 6, 2025 | 4.07 | 4.73 | 3.84 | 4.23 | 4.23 | 17.59% | 8,114,871 |
| Oct 3, 2025 | 2.83 | 3.95 | 2.80 | 3.60 | 3.60 | 26.37% | 8,290,942 |
| Oct 2, 2025 | 2.88 | 3.03 | 2.77 | 2.85 | 2.85 | 2.85% | 1,288,687 |
| Oct 1, 2025 | 2.33 | 2.84 | 2.22 | 2.77 | 2.77 | 20.13% | 3,381,448 |