Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 2.290
+0.145 (6.76%)
At close: Sep 8, 2026
LON:0R1J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.18 | 2.33 | 2.15 | 2.29 | 2.29 | 6.76% | 916,186 |
| Sep 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.15% | - |
| Sep 4, 2026 | 2.12 | 2.19 | 2.09 | 2.17 | 2.17 | 2.36% | 327,171 |
| Sep 3, 2026 | 2.11 | 2.13 | 2.07 | 2.12 | 2.12 | 0.95% | 192,208 |
| Sep 2, 2026 | 2.11 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 207,718 |
| Sep 1, 2026 | 2.18 | 2.19 | 2.07 | 2.08 | 2.08 | -3.26% | 279,584 |
| Aug 31, 2026 | 2.19 | 2.22 | 2.14 | 2.15 | 2.15 | -4.87% | 360,981 |
| Aug 28, 2026 | 2.26 | 2.27 | 2.17 | 2.26 | 2.26 | 0.44% | 297,139 |
| Aug 27, 2026 | 2.18 | 2.28 | 2.17 | 2.25 | 2.25 | 4.17% | 280,470 |
| Aug 26, 2026 | 2.28 | 2.30 | 2.15 | 2.16 | 2.16 | -4.42% | 485,971 |
| Aug 25, 2026 | 2.20 | 2.30 | 2.18 | 2.26 | 2.26 | 3.20% | 310,876 |
| Aug 24, 2026 | 2.26 | 2.28 | 2.15 | 2.19 | 2.19 | -4.78% | 261,104 |
| Aug 21, 2026 | 2.21 | 2.34 | 2.20 | 2.30 | 2.30 | 6.48% | 262,800 |
| Aug 20, 2026 | 2.25 | 2.27 | 2.15 | 2.16 | 2.16 | -2.22% | 265,316 |
| Aug 19, 2026 | 2.16 | 2.24 | 2.13 | 2.21 | 2.21 | 3.23% | 249,942 |
| Aug 18, 2026 | 2.23 | 2.24 | 2.13 | 2.14 | 2.14 | -4.46% | 469,759 |
| Aug 17, 2026 | 2.36 | 2.36 | 2.20 | 2.24 | 2.24 | -2.61% | 428,432 |
| Aug 14, 2026 | 2.31 | 2.38 | 2.27 | 2.30 | 2.30 | 0.44% | 449,288 |
| Aug 13, 2026 | 2.31 | 2.42 | 2.25 | 2.29 | 2.29 | 0.88% | 736,583 |
| Aug 12, 2026 | 2.25 | 2.35 | 2.19 | 2.27 | 2.27 | 1.79% | 1,028,974 |
| Aug 11, 2026 | 2.27 | 2.53 | 2.16 | 2.23 | 2.23 | 6.19% | 2,074,962 |
| Aug 10, 2026 | 2.31 | 2.35 | 2.09 | 2.10 | 2.10 | -2.33% | 960,618 |
| Aug 7, 2026 | 2.09 | 2.19 | 2.06 | 2.15 | 2.15 | 5.13% | 370,347 |
| Aug 6, 2026 | 2.09 | 2.17 | 2.04 | 2.05 | 2.05 | -2.15% | 333,805 |
| Aug 5, 2026 | 2.19 | 2.20 | 2.07 | 2.09 | 2.09 | -3.24% | 360,870 |
| Aug 4, 2026 | 2.12 | 2.19 | 2.09 | 2.16 | 2.16 | 3.75% | 382,275 |
| Aug 3, 2026 | 2.09 | 2.12 | 2.00 | 2.08 | 2.08 | 1.60% | 210,845 |
| Jul 31, 2026 | 2.15 | 2.17 | 2.02 | 2.05 | 2.05 | -0.04% | 131,699 |
| Jul 30, 2026 | 1.91 | 2.09 | 1.89 | 2.05 | 2.05 | 7.33% | 258,582 |
| Jul 29, 2026 | 1.97 | 2.01 | 1.86 | 1.91 | 1.91 | -3.44% | 497,954 |
| Jul 28, 2026 | 2.05 | 2.07 | 1.95 | 1.98 | 1.98 | -4.44% | 668,043 |
| Jul 27, 2026 | 2.15 | 2.15 | 2.03 | 2.07 | 2.07 | -1.66% | 405,225 |
| Jul 24, 2026 | 2.20 | 2.22 | 2.10 | 2.11 | 2.11 | -4.75% | 180,928 |
| Jul 23, 2026 | 2.25 | 2.28 | 2.19 | 2.21 | 2.21 | -2.64% | 149,069 |
| Jul 22, 2026 | 2.26 | 2.33 | 2.24 | 2.27 | 2.27 | -0.44% | 106,971 |
| Jul 21, 2026 | 2.18 | 2.30 | 2.15 | 2.28 | 2.28 | 5.56% | 211,561 |
| Jul 20, 2026 | 2.19 | 2.21 | 2.11 | 2.16 | 2.16 | -1.82% | 145,024 |
| Jul 17, 2026 | 2.12 | 2.25 | 2.08 | 2.20 | 2.20 | 3.77% | 236,471 |
| Jul 16, 2026 | 2.20 | 2.22 | 2.08 | 2.12 | 2.12 | -3.55% | 132,053 |
| Jul 15, 2026 | 2.29 | 2.35 | 2.13 | 2.20 | 2.20 | -2.74% | 238,673 |
| Jul 14, 2026 | 2.20 | 2.36 | 2.15 | 2.26 | 2.26 | 3.67% | 394,194 |
| Jul 13, 2026 | 2.22 | 2.26 | 2.15 | 2.18 | 2.18 | -3.96% | 386,041 |
| Jul 10, 2026 | 2.39 | 2.40 | 2.20 | 2.27 | 2.27 | -5.42% | 533,623 |
| Jul 9, 2026 | 2.46 | 2.52 | 2.38 | 2.40 | 2.40 | -2.44% | 252,182 |
| Jul 8, 2026 | 2.48 | 2.51 | 2.35 | 2.46 | 2.46 | -1.60% | 463,427 |
| Jul 7, 2026 | 2.62 | 2.76 | 2.42 | 2.50 | 2.50 | -6.02% | 938,214 |
| Jul 6, 2026 | 2.65 | 2.74 | 2.60 | 2.66 | 2.66 | 1.14% | 368,055 |
| Jul 3, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.73% | - |
| Jul 2, 2026 | 2.66 | 2.80 | 2.51 | 2.56 | 2.56 | -4.83% | 560,346 |
| Jul 1, 2026 | 2.73 | 2.80 | 2.63 | 2.69 | 2.69 | -2.18% | 316,103 |