ITM Power Plc (ITMPF)
OTCMKTS · Delayed Price · Currency is USD
0.9900
+0.0169 (1.74%)
At close: Nov 9, 2026
ITMPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 1.74% | 4,650 |
| Nov 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.71% | 2,000 |
| Nov 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.94% | 245 |
| Nov 4, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -3.68% | 3,300 |
| Nov 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.39% | 3,017 |
| Nov 2, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 1.48% | 6,797 |
| Oct 30, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -8.23% | 12,500 |
| Oct 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.03% | 125 |
| Oct 28, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.02% | 1,221 |
| Oct 26, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 12,000 |
| Oct 23, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 8,266 |
| Oct 22, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -10.34% | 2,050 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 11,142 |
| Oct 20, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.35% | 11,714 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.67% | 7,145 |
| Oct 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 3.45% | 15,331 |
| Oct 15, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 2,326 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | - | 10,912 |
| Oct 12, 2026 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | - | 15,000 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 5,050 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 3.85% | 1,100 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -8.59% | 18,992 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 1,070 |
| Oct 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -4.07% | 4,238 |
| Oct 2, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -1.46% | 387 |
| Oct 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 176 |
| Sep 30, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 5.81% | 2,185 |
| Sep 29, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 4,215 |
| Sep 28, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 12,450 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.40% | 1,500 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.39% | 8,054 |
| Sep 22, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 1.50% | 20,889 |
| Sep 21, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -4.30% | 3,202 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 624 |
| Sep 17, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 5.15% | 4,214 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.95% | 302 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -11.03% | 4,425 |
| Sep 9, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 5.84% | 15,540 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 2,000 |
| Sep 3, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | -0.72% | 9,750 |
| Aug 31, 2026 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | -4.14% | 2,600 |
| Aug 27, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 3,800 |
| Aug 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,068 |
| Aug 25, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.20% | 850 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.71% | 967 |
| Aug 21, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.85% | 6,019 |
| Aug 20, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 0.11% | 10,943 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 137 |
| Aug 17, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -3.83% | 6,889 |