H-Power plc HPOW
LSE · United Kingdom · Electronic Technology
GBp 9.37+0.01 (+0.09%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 9.51 | +1.17% | GBp 9.39 | GBp 9.70 | GBp 9.30 | 3.47M |
| 2026-09-29 | GBp 9.40 | -0.74% | GBp 9.63 | GBp 9.70 | GBp 9.39 | 1.94M |
| 2026-09-28 | GBp 9.47 | -2.37% | GBp 9.50 | GBp 10.00 | GBp 9.47 | 2.28M |
| 2026-09-25 | GBp 9.70 | +3.97% | GBp 9.38 | GBp 10.00 | GBp 9.30 | 6.86M |
| 2026-09-24 | GBp 9.33 | -4.21% | GBp 9.51 | GBp 9.99 | GBp 9.33 | 2.92M |
| 2026-09-23 | GBp 9.74 | -2.21% | GBp 10.00 | GBp 10.08 | GBp 9.64 | 3.18M |
| 2026-09-22 | GBp 9.96 | +1.22% | GBp 10.00 | GBp 10.00 | GBp 9.60 | 3.51M |
| 2026-09-21 | GBp 9.84 | +0.61% | GBp 10.10 | GBp 10.10 | GBp 9.60 | 3.02M |
| 2026-09-18 | GBp 9.78 | -0.71% | GBp 9.90 | GBp 10.00 | GBp 9.52 | 5.73M |
| 2026-09-17 | GBp 9.85 | +0.51% | GBp 9.90 | GBp 9.90 | GBp 9.58 | 2.11M |
| 2026-09-16 | GBp 9.80 | +0.62% | GBp 9.60 | GBp 9.90 | GBp 9.51 | 4.31M |
| 2026-09-15 | GBp 9.74 | -3.56% | GBp 10.30 | GBp 10.30 | GBp 9.74 | 4.61M |
| 2026-09-14 | GBp 10.10 | -1.56% | GBp 10.20 | GBp 10.70 | GBp 10.00 | 3.74M |
| 2026-09-11 | GBp 10.26 | -0.19% | GBp 10.38 | GBp 10.57 | GBp 10.20 | 812.50K |
| 2026-09-10 | GBp 10.28 | -4.10% | GBp 10.70 | GBp 10.88 | GBp 10.10 | 2.78M |
| 2026-09-09 | GBp 10.72 | +0.37% | GBp 11.00 | GBp 11.08 | GBp 10.58 | 1.81M |
| 2026-09-08 | GBp 10.68 | -0.19% | GBp 10.54 | GBp 10.78 | GBp 10.50 | 1.65M |
| 2026-09-07 | GBp 10.70 | -0.56% | GBp 10.60 | GBp 10.84 | GBp 10.46 | 1.16M |
| 2026-09-04 | GBp 10.76 | +0.94% | GBp 10.54 | GBp 10.82 | GBp 10.29 | 2.64M |
| 2026-09-03 | GBp 10.66 | +1.52% | GBp 10.80 | GBp 10.86 | GBp 10.22 | 2.50M |
| 2026-09-02 | GBp 10.50 | -0.94% | GBp 10.80 | GBp 10.80 | GBp 10.20 | 2.17M |
| 2026-09-01 | GBp 10.60 | -1.30% | GBp 11.30 | GBp 11.30 | GBp 10.24 | 4.21M |
| 2026-08-28 | GBp 10.74 | -3.59% | GBp 11.30 | GBp 11.30 | GBp 10.74 | 2.09M |
| 2026-08-27 | GBp 11.14 | +6.70% | GBp 10.60 | GBp 11.38 | GBp 10.40 | 2.90M |
| 2026-08-26 | GBp 10.44 | -3.15% | GBp 11.00 | GBp 11.30 | GBp 10.44 | 4.28M |
| 2026-08-25 | GBp 10.78 | +0.56% | GBp 11.00 | GBp 11.00 | GBp 10.40 | 1.87M |
| 2026-08-24 | GBp 10.72 | -4.29% | GBp 11.20 | GBp 11.20 | GBp 10.58 | 3.64M |
| 2026-08-21 | GBp 11.20 | +0.90% | GBp 10.88 | GBp 11.28 | GBp 10.66 | 1.11M |
| 2026-08-20 | GBp 11.10 | -1.94% | GBp 11.42 | GBp 11.42 | GBp 10.65 | 1.72M |
| 2026-08-19 | GBp 11.32 | +6.19% | GBp 10.80 | GBp 11.32 | GBp 10.56 | 2.24M |
| 2026-08-18 | GBp 10.66 | -0.19% | GBp 10.60 | GBp 11.20 | GBp 10.50 | 1.52M |
| 2026-08-17 | GBp 10.68 | -2.55% | GBp 11.00 | GBp 11.50 | GBp 10.68 | 969.10K |
| 2026-08-14 | GBp 10.96 | -0.36% | GBp 11.00 | GBp 11.58 | GBp 10.88 | 944.16K |
| 2026-08-13 | GBp 11.00 | -3.00% | GBp 11.32 | GBp 11.50 | GBp 10.78 | 2.30M |
| 2026-08-12 | GBp 11.34 | +4.42% | GBp 10.50 | GBp 11.48 | GBp 10.50 | 4.20M |
| 2026-08-11 | GBp 10.86 | +3.82% | GBp 10.76 | GBp 10.92 | GBp 10.30 | 1.97M |
| 2026-08-10 | GBp 10.46 | -5.77% | GBp 11.30 | GBp 11.30 | GBp 10.26 | 4.37M |
| 2026-08-07 | GBp 11.10 | +3.35% | GBp 10.48 | GBp 11.30 | GBp 10.00 | 2.87M |
| 2026-08-06 | GBp 10.74 | -1.47% | GBp 10.90 | GBp 11.33 | GBp 10.60 | 1.07M |
| 2026-08-05 | GBp 10.90 | +0.55% | GBp 11.00 | GBp 11.05 | GBp 10.49 | 860.94K |
| 2026-08-04 | GBp 10.84 | +2.85% | GBp 10.80 | GBp 10.98 | GBp 10.36 | 1.44M |
| 2026-08-03 | GBp 10.54 | 0.00% | GBp 11.00 | GBp 11.00 | GBp 10.20 | 1.11M |
| 2026-07-31 | GBp 10.54 | +1.15% | GBp 10.58 | GBp 10.92 | GBp 10.20 | 2.13M |
| 2026-07-30 | GBp 10.42 | +3.58% | GBp 10.44 | GBp 10.78 | GBp 10.02 | 1.59M |
| 2026-07-29 | GBp 10.06 | -3.08% | GBp 10.24 | GBp 10.60 | GBp 10.00 | 3.74M |
| 2026-07-28 | GBp 10.38 | -3.35% | GBp 11.20 | GBp 11.20 | GBp 10.04 | 4.25M |
| 2026-07-27 | GBp 10.74 | +0.94% | GBp 10.50 | GBp 11.14 | GBp 10.50 | 3.05M |
| 2026-07-24 | GBp 10.64 | -1.30% | GBp 11.20 | GBp 11.20 | GBp 10.40 | 3.40M |
| 2026-07-23 | GBp 10.78 | -2.18% | GBp 11.20 | GBp 11.20 | GBp 10.64 | 1.48M |
| 2026-07-22 | GBp 11.02 | -0.72% | GBp 10.80 | GBp 11.20 | GBp 10.80 | 1.49M |
| 2026-07-21 | GBp 11.10 | +3.54% | GBp 10.96 | GBp 11.14 | GBp 10.55 | 2.16M |
| 2026-07-20 | GBp 10.72 | +1.90% | GBp 10.70 | GBp 10.98 | GBp 10.40 | 2.15M |
| 2026-07-17 | GBp 10.52 | -3.66% | GBp 11.50 | GBp 11.50 | GBp 10.06 | 7.87M |
| 2026-07-16 | GBp 10.92 | -2.15% | GBp 11.38 | GBp 11.50 | GBp 10.70 | 4.06M |
| 2026-07-15 | GBp 11.16 | +2.01% | GBp 11.00 | GBp 11.50 | GBp 10.79 | 2.26M |
| 2026-07-14 | GBp 10.94 | -1.26% | GBp 10.90 | GBp 11.38 | GBp 10.74 | 3.23M |
| 2026-07-13 | GBp 11.08 | -1.77% | GBp 11.26 | GBp 11.76 | GBp 11.02 | 1.52M |
| 2026-07-10 | GBp 11.28 | +0.71% | GBp 11.32 | GBp 11.48 | GBp 11.10 | 895.41K |
| 2026-07-09 | GBp 11.20 | -0.36% | GBp 11.10 | GBp 11.80 | GBp 11.02 | 2.43M |
| 2026-07-08 | GBp 11.24 | -3.77% | GBp 11.60 | GBp 12.00 | GBp 10.86 | 6.18M |
| 2026-07-07 | GBp 11.68 | -3.63% | GBp 12.60 | GBp 12.60 | GBp 11.16 | 4.55M |
| 2026-07-06 | GBp 12.12 | +0.33% | GBp 12.04 | GBp 12.48 | GBp 11.80 | 1.48M |
| 2026-07-03 | GBp 12.08 | +3.96% | GBp 11.50 | GBp 12.39 | GBp 11.50 | 3.43M |
| 2026-07-02 | GBp 11.62 | -1.53% | GBp 12.00 | GBp 12.40 | GBp 11.48 | 1.83M |
| 2026-07-01 | GBp 11.80 | +1.20% | GBp 11.90 | GBp 12.48 | GBp 11.20 | 2.54M |
| 2026-06-30 | GBp 11.66 | +3.74% | GBp 11.52 | GBp 12.48 | GBp 11.52 | 3.50M |
| 2026-06-29 | GBp 11.24 | -1.40% | GBp 11.62 | GBp 12.33 | GBp 11.20 | 1.93M |
| 2026-06-26 | GBp 11.40 | -2.56% | GBp 11.50 | GBp 12.20 | GBp 11.24 | 3.37M |
| 2026-06-25 | GBp 11.70 | -2.66% | GBp 12.02 | GBp 12.48 | GBp 11.52 | 4.92M |
| 2026-06-24 | GBp 12.02 | -2.44% | GBp 12.36 | GBp 12.82 | GBp 11.70 | 3.74M |
| 2026-06-23 | GBp 12.32 | -4.05% | GBp 12.50 | GBp 13.18 | GBp 12.18 | 2.75M |
| 2026-06-22 | GBp 12.84 | +1.42% | GBp 12.70 | GBp 13.10 | GBp 12.44 | 1.92M |
| 2026-06-19 | GBp 12.66 | -1.40% | GBp 12.52 | GBp 13.28 | GBp 12.44 | 5.65M |
| 2026-06-18 | GBp 12.84 | -0.47% | GBp 13.20 | GBp 13.30 | GBp 12.20 | 3.39M |
| 2026-06-17 | GBp 12.90 | -0.46% | GBp 12.80 | GBp 13.46 | GBp 12.42 | 2.43M |
| 2026-06-16 | GBp 12.96 | -0.46% | GBp 12.90 | GBp 13.42 | GBp 12.60 | 3.27M |
| 2026-06-15 | GBp 13.02 | +3.83% | GBp 12.40 | GBp 14.00 | GBp 12.40 | 7.90M |
| 2026-06-12 | GBp 12.54 | -1.57% | GBp 13.00 | GBp 13.46 | GBp 12.00 | 8.55M |
| 2026-06-11 | GBp 12.74 | -2.45% | GBp 13.50 | GBp 13.50 | GBp 12.10 | 5.74M |
| 2026-06-10 | GBp 13.06 | +2.03% | GBp 13.80 | GBp 13.84 | GBp 12.56 | 10.27M |
| 2026-06-09 | GBp 12.80 | -6.30% | GBp 13.80 | GBp 14.48 | GBp 12.52 | 8.20M |
| 2026-06-08 | GBp 13.66 | -2.84% | GBp 14.06 | GBp 14.50 | GBp 13.22 | 5.59M |
| 2026-06-05 | GBp 14.06 | -3.96% | GBp 14.80 | GBp 15.60 | GBp 13.89 | 4.51M |
| 2026-06-04 | GBp 14.64 | -6.51% | GBp 15.98 | GBp 16.00 | GBp 14.47 | 6.57M |
| 2026-06-03 | GBp 15.66 | -7.45% | GBp 16.90 | GBp 17.20 | GBp 15.60 | 4.93M |
| 2026-06-02 | GBp 16.92 | +5.75% | GBp 16.04 | GBp 17.00 | GBp 15.63 | 9.29M |
| 2026-06-01 | GBp 16.00 | -4.42% | GBp 16.70 | GBp 16.70 | GBp 15.50 | 7.38M |
| 2026-05-29 | GBp 16.74 | +10.28% | GBp 15.16 | GBp 16.74 | GBp 14.50 | 13.45M |
| 2026-05-28 | GBp 15.18 | +0.53% | GBp 15.20 | GBp 15.48 | GBp 14.85 | 4.34M |
| 2026-05-27 | GBp 15.10 | +1.34% | GBp 15.50 | GBp 15.80 | GBp 14.50 | 4.96M |