Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 4.090
+0.085 (2.12%)
At close: Jun 2, 2026
LON:0R1J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.91 | 4.33 | 3.86 | 4.09 | 4.09 | 2.12% | 1,146,929 |
| Jun 1, 2026 | 3.96 | 4.06 | 3.80 | 4.01 | 4.01 | 0.63% | 646,763 |
| May 29, 2026 | 4.16 | 4.18 | 3.85 | 3.98 | 3.98 | -6.13% | 1,191,569 |
| May 28, 2026 | 4.11 | 4.30 | 4.03 | 4.24 | 4.24 | 3.41% | 1,217,584 |
| May 27, 2026 | 3.87 | 4.22 | 3.75 | 4.10 | 4.10 | 2.76% | 1,543,447 |
| May 26, 2026 | 3.80 | 4.02 | 3.68 | 3.99 | 3.99 | 4.72% | 1,625,138 |
| May 22, 2026 | 3.81 | 3.92 | 3.69 | 3.81 | 3.81 | - | 774,727 |
| May 21, 2026 | 3.32 | 3.86 | 3.24 | 3.81 | 3.81 | 13.06% | 2,098,569 |
| May 20, 2026 | 3.32 | 3.43 | 3.22 | 3.37 | 3.37 | 0.10% | 501,862 |
| May 19, 2026 | 3.41 | 3.45 | 3.20 | 3.37 | 3.37 | -0.39% | 569,239 |
| May 18, 2026 | 3.78 | 3.83 | 3.32 | 3.38 | 3.38 | -10.34% | 2,002,330 |
| May 15, 2026 | 3.74 | 3.79 | 3.57 | 3.77 | 3.77 | -1.31% | 1,177,378 |
| May 14, 2026 | 3.95 | 3.99 | 3.69 | 3.82 | 3.82 | -1.96% | 917,297 |
| May 13, 2026 | 3.57 | 3.94 | 3.41 | 3.90 | 3.90 | 5.87% | 2,045,372 |
| May 12, 2026 | 3.74 | 4.00 | 3.47 | 3.68 | 3.68 | 2.82% | 2,928,573 |
| May 11, 2026 | 3.13 | 3.63 | 3.05 | 3.58 | 3.58 | 14.03% | 1,522,764 |
| May 8, 2026 | 3.15 | 3.21 | 3.05 | 3.14 | 3.14 | 0.60% | 697,297 |
| May 7, 2026 | 3.33 | 3.35 | 3.06 | 3.12 | 3.12 | -4.88% | 619,526 |
| May 6, 2026 | 3.34 | 3.42 | 3.22 | 3.28 | 3.28 | -0.30% | 638,577 |
| May 5, 2026 | 3.13 | 3.40 | 3.11 | 3.29 | 3.29 | 4.94% | 960,560 |
| May 4, 2026 | 3.11 | 3.23 | 3.02 | 3.14 | 3.14 | -0.32% | 558,064 |
| May 1, 2026 | 3.15 | 3.18 | 3.04 | 3.15 | 3.15 | 0.80% | 514,684 |
| Apr 30, 2026 | 3.41 | 3.53 | 3.05 | 3.12 | 3.12 | -6.85% | 1,128,008 |
| Apr 29, 2026 | 3.05 | 3.38 | 3.05 | 3.35 | 3.35 | 10.88% | 2,127,870 |
| Apr 28, 2026 | 3.05 | 3.08 | 2.94 | 3.02 | 3.02 | -0.63% | 542,945 |
| Apr 27, 2026 | 3.17 | 3.19 | 2.95 | 3.04 | 3.04 | -4.70% | 1,552,136 |
| Apr 24, 2026 | 3.19 | 3.38 | 3.08 | 3.19 | 3.19 | 2.24% | 1,069,506 |
| Apr 23, 2026 | 3.15 | 3.28 | 3.04 | 3.12 | 3.12 | -0.95% | 869,195 |
| Apr 22, 2026 | 3.18 | 3.21 | 3.10 | 3.15 | 3.15 | 1.94% | 602,363 |
| Apr 21, 2026 | 3.20 | 3.31 | 3.05 | 3.09 | 3.09 | 1.67% | 1,188,143 |
| Apr 20, 2026 | 2.73 | 3.09 | 2.68 | 3.04 | 3.04 | 9.33% | 1,702,909 |
| Apr 17, 2026 | 2.85 | 2.96 | 2.77 | 2.78 | 2.78 | -2.11% | 708,820 |
| Apr 16, 2026 | 2.95 | 2.97 | 2.78 | 2.84 | 2.84 | -2.41% | 411,931 |
| Apr 15, 2026 | 2.95 | 3.01 | 2.82 | 2.91 | 2.91 | 0.87% | 645,296 |
| Apr 14, 2026 | 2.85 | 3.00 | 2.83 | 2.89 | 2.89 | 3.78% | 1,225,847 |
| Apr 13, 2026 | 2.70 | 2.87 | 2.69 | 2.78 | 2.78 | - | 505,780 |
| Apr 10, 2026 | 2.72 | 2.89 | 2.72 | 2.78 | 2.78 | 1.46% | 560,180 |
| Apr 9, 2026 | 2.64 | 2.84 | 2.59 | 2.74 | 2.74 | 2.62% | 810,326 |
| Apr 8, 2026 | 2.65 | 2.76 | 2.59 | 2.67 | 2.67 | 7.60% | 624,620 |
| Apr 7, 2026 | 2.64 | 2.72 | 2.44 | 2.48 | 2.48 | 3.39% | 1,000,784 |
| Apr 2, 2026 | 2.18 | 2.43 | 2.18 | 2.40 | 2.40 | 7.14% | 742,109 |
| Apr 1, 2026 | 2.27 | 2.32 | 2.23 | 2.24 | 2.24 | 0.04% | 199,092 |
| Mar 31, 2026 | 2.18 | 2.27 | 2.14 | 2.24 | 2.24 | 3.71% | 458,203 |
| Mar 30, 2026 | 2.18 | 2.25 | 2.11 | 2.16 | 2.16 | -0.13% | 454,174 |
| Mar 27, 2026 | 2.31 | 2.31 | 2.12 | 2.16 | 2.16 | -3.91% | 625,642 |
| Mar 26, 2026 | 2.26 | 2.40 | 2.21 | 2.25 | 2.25 | -0.95% | 564,407 |
| Mar 25, 2026 | 2.29 | 2.40 | 2.27 | 2.27 | 2.27 | -2.01% | 466,920 |
| Mar 24, 2026 | 2.28 | 2.32 | 2.22 | 2.32 | 2.32 | -0.08% | 608,474 |
| Mar 23, 2026 | 2.19 | 2.34 | 2.15 | 2.32 | 2.32 | 3.61% | 809,846 |
| Mar 20, 2026 | 2.40 | 2.45 | 2.23 | 2.24 | 2.24 | -3.28% | 331,591 |