Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 2.640
+0.010 (0.38%)
At close: Jun 25, 2026
LON:0R1J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.53 | 2.57 | 2.47 | 2.54 | 2.54 | -3.79% | 308,446 |
| Jun 25, 2026 | 2.63 | 2.68 | 2.50 | 2.64 | 2.64 | 0.38% | 449,948 |
| Jun 24, 2026 | 2.73 | 2.76 | 2.58 | 2.63 | 2.63 | -5.33% | 375,530 |
| Jun 23, 2026 | 2.65 | 2.82 | 2.58 | 2.78 | 2.78 | -1.84% | 519,938 |
| Jun 22, 2026 | 2.84 | 2.91 | 2.75 | 2.83 | 2.83 | - | 395,125 |
| Jun 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.91% | - |
| Jun 18, 2026 | 2.73 | 2.78 | 2.64 | 2.75 | 2.75 | -1.43% | 337,402 |
| Jun 17, 2026 | 2.73 | 2.89 | 2.70 | 2.79 | 2.79 | - | 394,102 |
| Jun 16, 2026 | 2.83 | 2.89 | 2.70 | 2.79 | 2.79 | -1.41% | 631,504 |
| Jun 15, 2026 | 2.89 | 2.97 | 2.81 | 2.83 | 2.83 | 3.28% | 790,076 |
| Jun 12, 2026 | 2.86 | 2.91 | 2.69 | 2.74 | 2.74 | -2.32% | 1,071,734 |
| Jun 11, 2026 | 2.84 | 2.93 | 2.74 | 2.81 | 2.81 | -4.27% | 524,532 |
| Jun 10, 2026 | 2.86 | 2.96 | 2.78 | 2.93 | 2.93 | -0.34% | 333,059 |
| Jun 9, 2026 | 3.20 | 3.29 | 2.83 | 2.94 | 2.94 | -8.41% | 1,206,872 |
| Jun 8, 2026 | 3.26 | 3.35 | 3.18 | 3.21 | 3.21 | 0.76% | 698,067 |
| Jun 5, 2026 | 3.59 | 3.63 | 3.17 | 3.19 | 3.19 | -13.88% | 1,169,148 |
| Jun 4, 2026 | 3.72 | 3.75 | 3.50 | 3.70 | 3.70 | -0.29% | 679,398 |
| Jun 3, 2026 | 4.13 | 4.15 | 3.71 | 3.71 | 3.71 | -9.29% | 1,207,253 |
| 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 |