ITM Power PLC ITM
LSE · United Kingdom · Producer Manufacturing
GBp 99.95-3.15 (-3.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 99.95 | -3.06% | GBp 105.00 | GBp 105.00 | GBp 99.10 | 1.32M |
| 2026-09-30 | GBp 103.10 | +3.62% | GBp 102.00 | GBp 103.80 | GBp 98.95 | 2.30M |
| 2026-09-29 | GBp 99.50 | +2.31% | GBp 98.55 | GBp 101.65 | GBp 96.79 | 2.31M |
| 2026-09-28 | GBp 97.25 | -1.22% | GBp 97.15 | GBp 100.80 | GBp 96.22 | 2.50M |
| 2026-09-25 | GBp 98.45 | +1.34% | GBp 99.00 | GBp 99.90 | GBp 97.70 | 1.14M |
| 2026-09-24 | GBp 97.15 | -5.59% | GBp 100.70 | GBp 104.60 | GBp 97.15 | 2.92M |
| 2026-09-23 | GBp 102.90 | -0.19% | GBp 100.70 | GBp 105.21 | GBp 100.20 | 2.34M |
| 2026-09-22 | GBp 103.10 | -0.10% | GBp 101.40 | GBp 105.50 | GBp 100.30 | 809.14K |
| 2026-09-21 | GBp 103.20 | -2.55% | GBp 105.70 | GBp 106.60 | GBp 101.00 | 2.05M |
| 2026-09-18 | GBp 105.90 | +2.42% | GBp 103.40 | GBp 106.00 | GBp 101.30 | 5.06M |
| 2026-09-17 | GBp 103.40 | +2.38% | GBp 103.90 | GBp 105.00 | GBp 100.30 | 1.25M |
| 2026-09-16 | GBp 101.00 | +3.17% | GBp 96.80 | GBp 102.20 | GBp 96.05 | 1.25M |
| 2026-09-15 | GBp 97.90 | -1.26% | GBp 98.50 | GBp 101.70 | GBp 96.05 | 2.35M |
| 2026-09-14 | GBp 99.15 | -3.74% | GBp 103.30 | GBp 104.40 | GBp 98.45 | 3.27M |
| 2026-09-11 | GBp 103.00 | +0.88% | GBp 105.20 | GBp 105.20 | GBp 100.44 | 2.13M |
| 2026-09-10 | GBp 102.10 | -6.33% | GBp 100.00 | GBp 107.70 | GBp 100.00 | 2.94M |
| 2026-09-09 | GBp 109.00 | +2.54% | GBp 108.60 | GBp 109.00 | GBp 104.10 | 1.83M |
| 2026-09-08 | GBp 106.30 | +1.72% | GBp 98.75 | GBp 107.40 | GBp 98.75 | 1.53M |
| 2026-09-07 | GBp 104.50 | +2.05% | GBp 105.80 | GBp 108.50 | GBp 103.00 | 1.36M |
| 2026-09-04 | GBp 102.40 | -2.48% | GBp 105.00 | GBp 107.30 | GBp 102.40 | 1.34M |
| 2026-09-03 | GBp 105.00 | +4.69% | GBp 100.20 | GBp 105.10 | GBp 99.83 | 1.36M |
| 2026-09-02 | GBp 100.30 | -1.38% | GBp 102.20 | GBp 103.70 | GBp 98.75 | 2.19M |
| 2026-09-01 | GBp 101.70 | -3.51% | GBp 103.70 | GBp 104.86 | GBp 100.40 | 3.69M |
| 2026-08-28 | GBp 105.40 | +0.19% | GBp 105.00 | GBp 107.80 | GBp 104.90 | 1.59M |
| 2026-08-27 | GBp 105.20 | -0.66% | GBp 104.40 | GBp 108.70 | GBp 104.00 | 1.44M |
| 2026-08-26 | GBp 105.90 | -1.21% | GBp 106.80 | GBp 108.90 | GBp 105.20 | 860.71K |
| 2026-08-25 | GBp 107.20 | +0.47% | GBp 107.00 | GBp 108.60 | GBp 105.60 | 1.53M |
| 2026-08-24 | GBp 106.70 | -0.74% | GBp 107.00 | GBp 107.90 | GBp 102.03 | 1.62M |
| 2026-08-21 | GBp 107.50 | +0.75% | GBp 109.80 | GBp 110.00 | GBp 105.60 | 1.38M |
| 2026-08-20 | GBp 106.70 | -0.09% | GBp 104.00 | GBp 108.80 | GBp 104.00 | 1.24M |
| 2026-08-19 | GBp 106.80 | +2.79% | GBp 102.00 | GBp 107.60 | GBp 102.00 | 2.12M |
| 2026-08-18 | GBp 103.90 | -3.08% | GBp 105.00 | GBp 107.50 | GBp 103.90 | 1.49M |
| 2026-08-17 | GBp 107.20 | -1.92% | GBp 105.70 | GBp 111.20 | GBp 105.00 | 1.44M |
| 2026-08-14 | GBp 109.30 | -2.24% | GBp 112.50 | GBp 114.70 | GBp 106.80 | 2.24M |
| 2026-08-13 | GBp 111.80 | -2.10% | GBp 114.30 | GBp 114.90 | GBp 111.20 | 1.75M |
| 2026-08-12 | GBp 114.20 | +2.24% | GBp 112.00 | GBp 114.90 | GBp 111.10 | 2.57M |
| 2026-08-11 | GBp 111.70 | -0.53% | GBp 115.50 | GBp 115.50 | GBp 111.50 | 2.19M |
| 2026-08-10 | GBp 112.30 | +2.18% | GBp 107.00 | GBp 113.97 | GBp 107.00 | 2.29M |
| 2026-08-07 | GBp 109.90 | +0.64% | GBp 110.00 | GBp 113.25 | GBp 107.70 | 2.45M |
| 2026-08-06 | GBp 109.20 | +6.12% | GBp 105.00 | GBp 109.37 | GBp 101.80 | 2.90M |
| 2026-08-05 | GBp 102.90 | -1.63% | GBp 107.00 | GBp 107.90 | GBp 102.30 | 2.96M |
| 2026-08-04 | GBp 104.60 | +2.75% | GBp 104.00 | GBp 108.23 | GBp 103.20 | 3.45M |
| 2026-08-03 | GBp 101.80 | -0.29% | GBp 103.00 | GBp 104.30 | GBp 98.65 | 2.46M |
| 2026-07-31 | GBp 102.10 | +1.69% | GBp 100.00 | GBp 109.60 | GBp 98.70 | 2.90M |
| 2026-07-30 | GBp 100.40 | +2.08% | GBp 98.00 | GBp 104.10 | GBp 97.00 | 3.87M |
| 2026-07-29 | GBp 98.35 | -3.10% | GBp 102.30 | GBp 102.87 | GBp 97.60 | 2.63M |
| 2026-07-28 | GBp 101.50 | -1.07% | GBp 102.70 | GBp 103.50 | GBp 96.65 | 4.28M |
| 2026-07-27 | GBp 102.60 | +0.49% | GBp 104.40 | GBp 108.10 | GBp 102.10 | 1.56M |
| 2026-07-24 | GBp 102.10 | -4.13% | GBp 102.20 | GBp 108.00 | GBp 100.70 | 2.46M |
| 2026-07-23 | GBp 106.50 | -6.00% | GBp 112.90 | GBp 113.00 | GBp 106.50 | 1.59M |
| 2026-07-22 | GBp 113.30 | +1.07% | GBp 110.00 | GBp 114.90 | GBp 108.30 | 3.03M |
| 2026-07-21 | GBp 112.10 | +5.56% | GBp 105.30 | GBp 113.00 | GBp 103.60 | 3.19M |
| 2026-07-20 | GBp 106.20 | +3.01% | GBp 105.00 | GBp 108.30 | GBp 102.70 | 2.27M |
| 2026-07-17 | GBp 103.10 | -1.62% | GBp 99.00 | GBp 105.30 | GBp 97.30 | 4.96M |
| 2026-07-16 | GBp 104.80 | -8.39% | GBp 112.20 | GBp 116.70 | GBp 103.90 | 3.77M |
| 2026-07-15 | GBp 114.40 | +1.69% | GBp 113.10 | GBp 117.40 | GBp 110.00 | 2.53M |
| 2026-07-14 | GBp 112.50 | -2.17% | GBp 112.00 | GBp 115.10 | GBp 109.57 | 2.70M |
| 2026-07-13 | GBp 115.00 | -0.17% | GBp 112.50 | GBp 116.00 | GBp 110.50 | 2.15M |
| 2026-07-10 | GBp 115.20 | -1.62% | GBp 119.60 | GBp 120.00 | GBp 112.60 | 2.30M |
| 2026-07-09 | GBp 117.10 | +3.63% | GBp 122.00 | GBp 124.90 | GBp 114.00 | 2.94M |
| 2026-07-08 | GBp 113.00 | -5.36% | GBp 117.70 | GBp 121.40 | GBp 110.80 | 3.40M |
| 2026-07-07 | GBp 119.40 | -5.31% | GBp 123.90 | GBp 127.30 | GBp 119.40 | 2.17M |
| 2026-07-06 | GBp 126.10 | +0.48% | GBp 126.00 | GBp 128.10 | GBp 120.90 | 1.65M |
| 2026-07-03 | GBp 125.50 | -1.41% | GBp 125.00 | GBp 129.00 | GBp 123.60 | 1.60M |
| 2026-07-02 | GBp 127.30 | -3.71% | GBp 133.10 | GBp 133.50 | GBp 125.00 | 3.30M |
| 2026-07-01 | GBp 132.20 | +0.23% | GBp 133.90 | GBp 137.80 | GBp 125.96 | 4.18M |
| 2026-06-30 | GBp 131.90 | +15.30% | GBp 125.00 | GBp 136.40 | GBp 122.10 | 6.74M |
| 2026-06-29 | GBp 114.40 | +2.60% | GBp 112.10 | GBp 117.50 | GBp 111.70 | 2.37M |
| 2026-06-26 | GBp 111.50 | -0.54% | GBp 112.50 | GBp 114.30 | GBp 107.26 | 2.77M |
| 2026-06-25 | GBp 112.10 | -5.56% | GBp 118.20 | GBp 119.40 | GBp 111.70 | 3.53M |
| 2026-06-24 | GBp 118.70 | -6.02% | GBp 126.40 | GBp 129.20 | GBp 118.11 | 3.69M |
| 2026-06-23 | GBp 126.30 | -3.66% | GBp 128.00 | GBp 130.10 | GBp 125.00 | 1.96M |
| 2026-06-22 | GBp 131.10 | -0.15% | GBp 130.70 | GBp 137.80 | GBp 128.90 | 3.53M |
| 2026-06-19 | GBp 131.30 | +4.79% | GBp 122.40 | GBp 132.10 | GBp 122.10 | 4.31M |
| 2026-06-18 | GBp 125.30 | -0.32% | GBp 124.60 | GBp 127.00 | GBp 120.20 | 2.80M |
| 2026-06-17 | GBp 125.70 | -1.26% | GBp 123.80 | GBp 128.60 | GBp 121.50 | 2.46M |
| 2026-06-16 | GBp 127.30 | -5.00% | GBp 135.00 | GBp 136.70 | GBp 123.30 | 4.02M |
| 2026-06-15 | GBp 134.00 | +4.12% | GBp 133.30 | GBp 137.40 | GBp 128.93 | 8.53M |
| 2026-06-12 | GBp 128.70 | +8.98% | GBp 126.30 | GBp 130.83 | GBp 119.84 | 9.62M |
| 2026-06-11 | GBp 118.10 | -1.99% | GBp 119.00 | GBp 123.44 | GBp 114.57 | 8.80M |
| 2026-06-10 | GBp 120.50 | -7.38% | GBp 126.20 | GBp 128.20 | GBp 116.30 | 12.87M |
| 2026-06-09 | GBp 130.10 | -10.21% | GBp 144.10 | GBp 147.60 | GBp 129.30 | 9.10M |
| 2026-06-08 | GBp 144.90 | -2.03% | GBp 146.50 | GBp 153.13 | GBp 140.10 | 5.63M |
| 2026-06-05 | GBp 147.90 | -10.85% | GBp 170.00 | GBp 170.90 | GBp 147.30 | 7.84M |
| 2026-06-04 | GBp 165.90 | -5.36% | GBp 174.00 | GBp 175.30 | GBp 158.00 | 8.82M |
| 2026-06-03 | GBp 175.30 | -4.99% | GBp 192.80 | GBp 196.40 | GBp 174.00 | 7.64M |
| 2026-06-02 | GBp 184.50 | -2.23% | GBp 186.60 | GBp 190.55 | GBp 179.70 | 5.61M |
| 2026-06-01 | GBp 188.70 | -2.93% | GBp 197.90 | GBp 197.90 | GBp 178.00 | 9.80M |
| 2026-05-29 | GBp 194.40 | -7.07% | GBp 216.00 | GBp 217.60 | GBp 192.07 | 27.58M |
| 2026-05-28 | GBp 209.20 | +7.45% | GBp 208.60 | GBp 219.80 | GBp 201.00 | 10.77M |