Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.322 | 1.322 | 1.292 | 1.302 | 1.302 | 29 |
| 2026-07-21 | 1.320 | 1.322 | 1.320 | 1.322 | 1.322 | 316 |
| 2026-07-20 | 1.328 | 1.338 | 1.328 | 1.330 | 1.330 | 138 |
| 2026-07-17 | 1.352 | 1.352 | 1.340 | 1.340 | 1.340 | 172 |
| 2026-07-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 22 |
| 2026-07-15 | 1.390 | 1.418 | 1.364 | 1.364 | 1.364 | 176 |
| 2026-07-14 | 1.434 | 1.450 | 1.372 | 1.372 | 1.372 | 362 |
| 2026-07-13 | 1.430 | 1.448 | 1.430 | 1.448 | 1.448 | 17 |
| 2026-07-10 | 1.410 | 1.410 | 1.404 | 1.406 | 1.406 | 426 |
| 2026-07-09 | 1.410 | 1.420 | 1.410 | 1.418 | 1.418 | 272 |
| 2026-07-08 | 1.340 | 1.446 | 1.340 | 1.442 | 1.442 | 504 |
| 2026-07-07 | 1.426 | 1.460 | 1.330 | 1.332 | 1.332 | 888 |
| 2026-07-06 | 1.642 | 1.646 | 1.628 | 1.628 | 1.628 | 117 |
| 2026-07-03 | 1.680 | 1.680 | 1.654 | 1.654 | 1.654 | 4 |
| 2026-07-02 | 1.690 | 1.692 | 1.672 | 1.680 | 1.680 | 26 |
| 2026-07-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 4 |
| 2026-06-30 | 1.708 | 1.720 | 1.708 | 1.720 | 1.720 | 41 |
| 2026-06-29 | 1.756 | 1.756 | 1.746 | 1.746 | 1.746 | 7 |
| 2026-06-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 264 |
| 2026-06-25 | 1.756 | 1.756 | 1.740 | 1.750 | 1.750 | 276 |
| 2026-06-24 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 97 |
| 2026-06-23 | 1.744 | 1.744 | 1.700 | 1.700 | 1.700 | 173 |
| 2026-06-22 | 1.750 | 1.750 | 1.744 | 1.744 | 1.744 | 298 |
| 2026-06-19 | 1.746 | 1.746 | 1.732 | 1.746 | 1.746 | 126 |
| 2026-06-18 | 1.748 | 1.748 | 1.730 | 1.740 | 1.740 | 26 |
| 2026-06-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 4 |
| 2026-06-16 | 1.720 | 1.720 | 1.690 | 1.720 | 1.720 | 320 |
| 2026-06-15 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 176 |
| 2026-06-12 | 1.740 | 1.744 | 1.730 | 1.744 | 1.744 | 36 |
| 2026-06-11 | 1.730 | 1.734 | 1.698 | 1.698 | 1.698 | 161 |
| 2026-06-10 | 1.736 | 1.748 | 1.735 | 1.748 | 1.748 | 2,204 |
| 2026-06-09 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 7 |
| 2026-06-08 | 1.764 | 1.764 | 1.760 | 1.760 | 1.760 | 11 |
| 2026-06-05 | 1.806 | 1.806 | 1.762 | 1.762 | 1.762 | 117 |
| 2026-06-04 | 1.790 | 1.804 | 1.790 | 1.804 | 1.804 | 29 |
| 2026-06-03 | 1.794 | 1.794 | 1.780 | 1.790 | 1.790 | 127 |
| 2026-06-02 | 1.844 | 1.844 | 1.780 | 1.802 | 1.802 | 3,407 |
| 2026-06-01 | 1.810 | 1.830 | 1.784 | 1.830 | 1.830 | 669 |
| 2026-05-29 | 1.814 | 1.816 | 1.774 | 1.816 | 1.816 | 77 |
| 2026-05-28 | 1.790 | 1.836 | 1.776 | 1.778 | 1.778 | 792 |
| 2026-05-27 | 1.782 | 1.790 | 1.780 | 1.784 | 1.784 | 56 |
| 2026-05-26 | 1.818 | 1.830 | 1.790 | 1.800 | 1.800 | 90 |
| 2026-05-22 | 1.730 | 1.766 | 1.710 | 1.710 | 1.710 | 2,137 |
| 2026-05-21 | 1.684 | 1.710 | 1.684 | 1.708 | 1.708 | 126 |
| 2026-05-20 | 1.702 | 1.730 | 1.684 | 1.684 | 1.684 | 122 |
| 2026-05-19 | 1.720 | 1.756 | 1.720 | 1.722 | 1.722 | 106 |
| 2026-05-18 | 1.736 | 1.750 | 1.720 | 1.720 | 1.720 | 95 |
| 2026-05-15 | 1.750 | 1.762 | 1.750 | 1.760 | 1.760 | 263 |
| 2026-05-14 | 1.720 | 1.750 | 1.692 | 1.750 | 1.750 | 249 |
| 2026-05-13 | 1.736 | 1.736 | 1.720 | 1.720 | 1.720 | 53 |
| 2026-05-12 | 1.750 | 1.750 | 1.716 | 1.716 | 1.716 | 344 |
| 2026-05-11 | 1.660 | 1.748 | 1.660 | 1.714 | 1.714 | 672 |
| 2026-05-08 | 1.644 | 1.708 | 1.620 | 1.630 | 1.630 | 873 |
| 2026-05-07 | 1.750 | 1.750 | 1.632 | 1.668 | 1.668 | 605 |
| 2026-05-06 | 1.700 | 1.730 | 1.678 | 1.730 | 1.730 | 155 |
| 2026-05-05 | 1.750 | 1.750 | 1.680 | 1.710 | 1.710 | 1,124 |
| 2026-05-01 | 1.572 | 1.576 | 1.452 | 1.518 | 1.518 | 0 |
| 2026-04-30 | 1.572 | 1.576 | 1.452 | 1.518 | 1.518 | 905 |
| 2026-04-29 | 1.580 | 1.606 | 1.528 | 1.528 | 1.528 | 528 |
| 2026-04-28 | 1.750 | 1.750 | 1.580 | 1.598 | 1.598 | 2,184 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.