Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 2.975
+0.045 (1.54%)
At close: Oct 24, 2025
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 2.25 | 2.32 | 2.17 | 2.31 | 2.31 | 1.90% | 494,583 |
| Sep 29, 2025 | 2.43 | 2.56 | 2.23 | 2.26 | 2.26 | -4.76% | 737,382 |
| Sep 26, 2025 | 2.36 | 2.49 | 2.30 | 2.38 | 2.38 | 5.14% | 1,069,696 |
| Sep 25, 2025 | 2.43 | 2.46 | 2.18 | 2.26 | 2.26 | -5.28% | 1,886,454 |
| Sep 24, 2025 | 2.45 | 2.60 | 2.34 | 2.39 | 2.39 | -6.51% | 2,793,855 |
| Sep 23, 2025 | 2.82 | 3.16 | 2.52 | 2.55 | 2.55 | 0.43% | 8,322,982 |
| Sep 22, 2025 | 2.23 | 2.56 | 2.10 | 2.54 | 2.54 | 15.45% | 2,969,689 |
| Sep 19, 2025 | 2.05 | 2.30 | 1.98 | 2.20 | 2.20 | 5.01% | 2,347,456 |
| Sep 18, 2025 | 2.00 | 2.12 | 1.93 | 2.10 | 2.10 | 6.08% | 1,619,224 |
| Sep 17, 2025 | 1.69 | 2.01 | 1.67 | 1.98 | 1.98 | 19.70% | 2,888,214 |
| 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 |