Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.908 | 1.920 | 1.790 | 1.850 | 1.850 | 2,953 |
| 2026-04-24 | 1.920 | 1.968 | 1.840 | 1.840 | 1.840 | 1,472 |
| 2026-04-23 | 1.800 | 1.892 | 1.762 | 1.892 | 1.892 | 1,217 |
| 2026-04-22 | 2.300 | 2.300 | 1.904 | 1.912 | 1.912 | 3,547 |
| 2026-04-21 | 2.130 | 2.290 | 2.130 | 2.290 | 2.290 | 3,249 |
| 2026-04-20 | 1.972 | 2.090 | 1.930 | 2.085 | 2.085 | 655 |
| 2026-04-17 | 1.820 | 1.964 | 1.820 | 1.958 | 1.958 | 4,175 |
| 2026-04-16 | 1.770 | 1.814 | 1.770 | 1.814 | 1.814 | 1,382 |
| 2026-04-15 | 1.620 | 1.800 | 1.620 | 1.792 | 1.792 | 1,970 |
| 2026-04-14 | 1.578 | 1.640 | 1.570 | 1.612 | 1.612 | 3,615 |
| 2026-04-13 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 369 |
| 2026-04-10 | 1.600 | 1.600 | 1.554 | 1.596 | 1.596 | 180 |
| 2026-04-09 | 1.604 | 1.604 | 1.572 | 1.600 | 1.600 | 234 |
| 2026-04-08 | 1.630 | 1.630 | 1.548 | 1.568 | 1.568 | 572 |
| 2026-04-07 | 1.550 | 1.650 | 1.550 | 1.610 | 1.610 | 750 |
| 2026-04-02 | 1.530 | 1.548 | 1.500 | 1.542 | 1.542 | 468 |
| 2026-04-01 | 1.440 | 1.478 | 1.424 | 1.478 | 1.478 | 732 |
| 2026-03-31 | 1.440 | 1.458 | 1.424 | 1.424 | 1.424 | 87 |
| 2026-03-30 | 1.558 | 1.560 | 1.450 | 1.450 | 1.450 | 3,029 |
| 2026-03-27 | 1.430 | 1.588 | 1.428 | 1.550 | 1.550 | 1,696 |
| 2026-03-26 | 1.342 | 1.378 | 1.340 | 1.360 | 1.360 | 148 |
| 2026-03-25 | 1.390 | 1.410 | 1.350 | 1.410 | 1.410 | 45 |
| 2026-03-24 | 1.370 | 1.380 | 1.362 | 1.370 | 1.370 | 378 |
| 2026-03-23 | 1.448 | 1.448 | 1.398 | 1.398 | 1.398 | 37 |
| 2026-03-20 | 1.438 | 1.454 | 1.438 | 1.454 | 1.454 | 1,699 |
| 2026-03-19 | 1.402 | 1.406 | 1.382 | 1.382 | 1.382 | 82 |
| 2026-03-18 | 1.440 | 1.448 | 1.408 | 1.412 | 1.412 | 83 |
| 2026-03-17 | 1.454 | 1.454 | 1.390 | 1.390 | 1.390 | 52 |
| 2026-03-16 | 1.500 | 1.500 | 1.380 | 1.386 | 1.386 | 1,798 |
| 2026-03-13 | 1.530 | 1.530 | 1.474 | 1.485 | 1.485 | 2,082 |
| 2026-03-12 | 1.550 | 1.600 | 1.550 | 1.576 | 1.576 | 123 |
| 2026-03-11 | 1.474 | 1.490 | 1.474 | 1.490 | 1.490 | 18 |
| 2026-03-10 | 1.480 | 1.490 | 1.470 | 1.474 | 1.474 | 621 |
| 2026-03-09 | 1.532 | 1.658 | 1.452 | 1.500 | 1.500 | 1,414 |
| 2026-03-06 | 1.778 | 1.780 | 1.584 | 1.598 | 1.598 | 2,438 |
| 2026-03-05 | 1.640 | 1.834 | 1.592 | 1.774 | 1.774 | 12,168 |
| 2026-03-04 | 1.450 | 1.514 | 1.440 | 1.514 | 1.514 | 2,466 |
| 2026-03-03 | 1.288 | 1.314 | 1.250 | 1.314 | 1.314 | 310 |
| 2026-03-02 | 1.200 | 1.282 | 1.180 | 1.268 | 1.268 | 2,999 |
| 2026-02-27 | 1.140 | 1.150 | 1.124 | 1.150 | 1.150 | 1,874 |
| 2026-02-26 | 1.140 | 1.140 | 1.117 | 1.124 | 1.124 | 352 |
| 2026-02-25 | 1.180 | 1.180 | 1.102 | 1.113 | 1.113 | 1,436 |
| 2026-02-24 | 1.192 | 1.202 | 1.186 | 1.196 | 1.196 | 215 |
| 2026-02-23 | 1.210 | 1.210 | 1.180 | 1.194 | 1.194 | 175 |
| 2026-02-20 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 600 |
| 2026-02-19 | 1.200 | 1.250 | 1.170 | 1.190 | 1.190 | 1,845 |
| 2026-02-18 | 1.270 | 1.278 | 1.202 | 1.224 | 1.224 | 1,442 |
| 2026-02-17 | 1.294 | 1.314 | 1.294 | 1.314 | 1.314 | 365 |
| 2026-02-16 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 466 |
| 2026-02-13 | 1.400 | 1.410 | 1.396 | 1.408 | 1.408 | 206 |
| 2026-02-12 | 1.470 | 1.470 | 1.404 | 1.404 | 1.404 | 129 |
| 2026-02-11 | 1.510 | 1.510 | 1.498 | 1.498 | 1.498 | 16 |
| 2026-02-10 | 1.550 | 1.550 | 1.524 | 1.534 | 1.534 | 1,851 |
| 2026-02-09 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 226 |
| 2026-02-06 | 1.570 | 1.580 | 1.514 | 1.526 | 1.526 | 1,863 |
| 2026-02-05 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 76 |
| 2026-02-04 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 60 |
| 2026-02-03 | 1.560 | 1.570 | 1.482 | 1.482 | 1.482 | 1,318 |
| 2026-02-02 | 1.530 | 1.590 | 1.530 | 1.542 | 1.542 | 2,186 |
| 2026-01-30 | 1.596 | 1.610 | 1.596 | 1.598 | 1.598 | 239 |
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.