Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 1.560
+0.043 (2.81%)
At close: Sep 15, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.69 | 1.90 | 1.67 | 1.88 | 1.88 | 13.64% | 1,698,009 |
| Sep 16, 2025 | 1.57 | 1.67 | 1.55 | 1.65 | 1.65 | 5.77% | 449,424 |
| Sep 15, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 2.83% | 298,634 |
| Sep 12, 2025 | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | -0.20% | 239,909 |
| Sep 11, 2025 | 1.44 | 1.56 | 1.43 | 1.52 | 1.52 | 6.29% | 974,531 |
| Sep 10, 2025 | 1.44 | 1.50 | 1.42 | 1.43 | 1.43 | -0.35% | 557,601 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -1.03% | 203,204 |
| Sep 8, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | 0.62% | 509,606 |
| Sep 5, 2025 | 1.48 | 1.51 | 1.41 | 1.44 | 1.44 | -1.30% | 621,932 |
| Sep 4, 2025 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -3.31% | 318,206 |
| Sep 3, 2025 | 1.52 | 1.61 | 1.47 | 1.51 | 1.51 | 1.34% | 340,013 |
| Sep 2, 2025 | 1.57 | 1.59 | 1.46 | 1.49 | 1.49 | -5.34% | 261,038 |
| Sep 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.06% | - |
| Aug 29, 2025 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -3.37% | 306,160 |
| Aug 28, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | 0.31% | 234,178 |
| Aug 27, 2025 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -0.85% | 290,707 |
| Aug 26, 2025 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.67% | 117,364 |
| Aug 25, 2025 | 1.69 | 1.72 | 1.64 | 1.65 | 1.65 | 2.87% | 688,726 |
| Aug 22, 2025 | 1.56 | 1.67 | 1.51 | 1.60 | 1.60 | 3.02% | 380,050 |
| Aug 21, 2025 | 1.56 | 1.59 | 1.52 | 1.56 | 1.56 | 1.57% | 79,308 |
| Aug 20, 2025 | 1.57 | 1.59 | 1.50 | 1.53 | 1.53 | -3.04% | 614,994 |
| Aug 19, 2025 | 1.67 | 1.70 | 1.56 | 1.58 | 1.58 | -5.39% | 429,594 |
| Aug 18, 2025 | 1.72 | 1.74 | 1.64 | 1.67 | 1.67 | -1.18% | 278,530 |
| Aug 15, 2025 | 1.65 | 1.70 | 1.55 | 1.69 | 1.69 | 2.55% | 156,209 |
| Aug 14, 2025 | 1.64 | 1.68 | 1.58 | 1.65 | 1.65 | 4.43% | 936,905 |
| Aug 13, 2025 | 1.52 | 1.72 | 1.50 | 1.58 | 1.58 | 4.50% | 993,787 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.43 | 1.51 | 1.51 | -4.67% | 942,334 |
| Aug 11, 2025 | 1.58 | 1.63 | 1.53 | 1.59 | 1.59 | 4.28% | 663,554 |
| Aug 8, 2025 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | 2.70% | 255,114 |
| Aug 7, 2025 | 1.50 | 1.56 | 1.46 | 1.48 | 1.48 | 1.02% | 207,014 |
| Aug 6, 2025 | 1.55 | 1.58 | 1.45 | 1.47 | 1.47 | -4.37% | 397,666 |
| Aug 5, 2025 | 1.46 | 1.56 | 1.44 | 1.53 | 1.53 | 7.06% | 429,816 |
| Aug 4, 2025 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | 2.21% | 238,731 |
| Aug 1, 2025 | 1.45 | 1.48 | 1.35 | 1.40 | 1.40 | -5.41% | 478,010 |
| Jul 31, 2025 | 1.57 | 1.60 | 1.48 | 1.48 | 1.48 | -6.92% | 413,316 |
| Jul 30, 2025 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -2.39% | 411,755 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.60 | 1.63 | 1.63 | -6.38% | 976,862 |
| Jul 28, 2025 | 1.88 | 1.92 | 1.74 | 1.74 | 1.74 | -3.81% | 646,029 |
| Jul 25, 2025 | 1.79 | 1.84 | 1.72 | 1.81 | 1.81 | 2.26% | 751,313 |
| Jul 24, 2025 | 1.81 | 1.99 | 1.76 | 1.77 | 1.77 | -0.51% | 1,505,648 |
| Jul 23, 2025 | 1.86 | 1.91 | 1.74 | 1.78 | 1.78 | -0.39% | 801,371 |
| Jul 22, 2025 | 1.85 | 1.92 | 1.75 | 1.79 | 1.79 | -6.20% | 613,454 |
| Jul 21, 2025 | 1.83 | 2.03 | 1.81 | 1.90 | 1.90 | 8.43% | 2,434,860 |
| Jul 18, 2025 | 1.67 | 1.83 | 1.65 | 1.76 | 1.76 | 7.80% | 1,019,804 |
| Jul 17, 2025 | 1.52 | 1.69 | 1.51 | 1.63 | 1.63 | 7.11% | 864,406 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -1.94% | 555,132 |
| Jul 15, 2025 | 1.60 | 1.68 | 1.52 | 1.55 | 1.55 | 1.97% | 571,736 |
| Jul 14, 2025 | 1.62 | 1.65 | 1.50 | 1.52 | 1.52 | -5.00% | 766,951 |
| Jul 11, 2025 | 1.69 | 1.73 | 1.59 | 1.60 | 1.60 | -4.48% | 533,979 |
| Jul 10, 2025 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -5.95% | 842,561 |