Informa plc (LON:INF)
London flag London · Delayed Price · Currency is GBP · Price in GBp
862.80
-5.40 (-0.62%)
Aug 1, 2025, 4:47 PM BST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025861.20869.80858.80862.80862.80-0.62%6,869,189
Jul 31, 2025867.20876.20864.40868.20868.20-0.28%4,063,427
Jul 30, 2025856.00870.64854.96870.60870.601.56%2,999,166
Jul 29, 2025853.20868.20849.00857.20857.201.04%2,895,920
Jul 28, 2025871.20871.20846.00848.40848.40-1.46%1,829,689
Jul 25, 2025880.20882.60859.20861.00861.00-2.49%3,767,197
Jul 24, 2025874.00888.20870.40883.00883.001.87%2,625,850
Jul 23, 2025881.00881.60854.80866.80866.804.94%4,691,679
Jul 22, 2025822.00831.00819.60826.00826.000.44%1,802,603
Jul 21, 2025836.20838.60815.20822.40822.40-1.70%2,222,575
Jul 18, 2025850.40855.60836.60836.60836.60-1.09%3,538,425
Jul 17, 2025847.40848.87832.40845.80845.800.88%1,866,018
Jul 16, 2025835.00850.10831.40838.40838.40-0.29%2,449,401
Jul 15, 2025838.00846.60835.40840.80840.800.79%3,019,955
Jul 14, 2025827.20836.20827.20834.20834.200.02%1,943,767
Jul 11, 2025839.00840.20831.20834.00834.00-0.69%8,058,052
Jul 10, 2025834.20842.00826.82839.80839.802.02%12,553,497
Jul 9, 2025822.00824.80816.00823.20823.200.34%2,000,708
Jul 8, 2025810.20823.60808.70820.40820.401.16%2,569,250
Jul 7, 2025808.00816.40805.60811.00811.000.40%2,416,547
Jul 4, 2025810.20812.60805.00807.80807.80-1.00%1,585,791
Jul 3, 2025812.40820.00808.40816.00816.001.02%1,932,001
Jul 2, 2025812.80822.92805.20807.80807.80-0.10%2,296,487
Jul 1, 2025807.20818.56800.20808.60808.600.35%4,552,810
Jun 30, 2025810.80819.77805.80805.80805.80-1.01%3,665,351
Jun 27, 2025802.60825.60802.60814.00814.002.03%12,577,958
Jun 26, 2025808.80809.20797.80797.80797.80-1.34%3,150,572
Jun 25, 2025809.80822.89806.20808.60808.600.07%3,659,753
Jun 24, 2025802.00822.44802.00808.00808.002.93%5,105,041
Jun 23, 2025780.20789.60777.41785.00785.00-0.20%1,927,447
Jun 20, 2025796.40802.60786.56786.60786.60-0.66%5,308,086
Jun 19, 2025786.60796.90783.40791.80791.800.10%2,596,143
Jun 18, 2025793.40794.20780.40791.00791.00-0.03%2,351,166
Jun 17, 2025794.60814.18791.20791.20791.20-1.08%3,404,614
Jun 16, 2025775.80803.20775.80799.80799.803.04%4,279,333
Jun 13, 2025763.80776.40758.40776.20776.20-1.82%6,165,643
Jun 12, 2025799.40805.80790.00790.60790.60-1.94%3,220,303
Jun 11, 2025800.20808.00797.00806.20806.200.70%4,285,685
Jun 10, 2025799.00803.40796.80800.60800.600.40%5,811,900
Jun 9, 2025800.40800.40793.80797.40797.400.03%1,539,871
Jun 6, 2025794.00800.60792.40797.20797.20-0.25%1,655,159
Jun 5, 2025797.40807.20796.60799.20799.20-0.20%1,905,707
Jun 4, 2025790.20805.40789.00800.80800.801.09%11,431,738
Jun 3, 2025796.20796.30787.00792.20792.200.05%1,495,805
Jun 2, 2025776.60794.80776.60791.80791.800.81%2,269,800
May 30, 2025782.20791.40778.40785.40785.400.33%8,759,919
May 29, 2025788.00788.00774.60782.80782.80-1.36%9,179,213
May 28, 2025794.40801.40791.20793.60780.00-0.30%2,169,575
May 27, 2025790.00800.40787.80796.00782.361.14%2,606,613
May 23, 2025800.00804.60777.40787.00773.51-1.75%4,507,533