Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.620 | 1.622 | 1.600 | 1.622 | 1.622 | 316 |
| 2026-01-28 | 1.600 | 1.616 | 1.600 | 1.616 | 1.616 | 314 |
| 2026-01-27 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 683 |
| 2026-01-26 | 1.710 | 1.719 | 1.708 | 1.708 | 1.708 | 815 |
| 2026-01-23 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 33 |
| 2026-01-22 | 1.682 | 1.682 | 1.660 | 1.660 | 1.660 | 72 |
| 2026-01-21 | 1.672 | 1.672 | 1.672 | 1.672 | 1.672 | 8 |
| 2026-01-20 | 1.678 | 1.680 | 1.678 | 1.680 | 1.680 | 1,073 |
| 2026-01-19 | 1.710 | 1.710 | 1.682 | 1.682 | 1.682 | 2 |
| 2026-01-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 91 |
| 2026-01-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 9 |
| 2026-01-14 | 1.676 | 1.700 | 1.676 | 1.690 | 1.690 | 8 |
| 2026-01-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 40 |
| 2026-01-12 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 6 |
| 2026-01-09 | 1.736 | 1.736 | 1.730 | 1.730 | 1.730 | 104 |
| 2026-01-08 | 1.650 | 1.678 | 1.634 | 1.678 | 1.678 | 75 |
| 2026-01-07 | 1.710 | 1.710 | 1.664 | 1.664 | 1.664 | 1,469 |
| 2026-01-06 | 1.760 | 1.770 | 1.732 | 1.732 | 1.732 | 768 |
| 2026-01-05 | 1.840 | 1.860 | 1.750 | 1.750 | 1.750 | 240 |
| 2026-01-02 | 1.810 | 1.860 | 1.794 | 1.820 | 1.820 | 526 |
| 2025-12-31 | 1.866 | 1.900 | 1.839 | 1.900 | 1.900 | 698 |
| 2025-12-30 | 1.750 | 1.866 | 1.750 | 1.866 | 1.866 | 181 |
| 2025-12-29 | 1.810 | 1.840 | 1.757 | 1.776 | 1.776 | 613 |
| 2025-12-24 | 1.748 | 1.840 | 1.748 | 1.840 | 1.840 | 1,187 |
| 2025-12-23 | 1.462 | 1.610 | 1.462 | 1.580 | 1.580 | 197 |
| 2025-12-22 | 1.540 | 1.586 | 1.476 | 1.500 | 1.500 | 1,164 |
| 2025-12-19 | 1.580 | 1.580 | 1.514 | 1.530 | 1.530 | 397 |
| 2025-12-18 | 1.688 | 1.688 | 1.587 | 1.590 | 1.590 | 593 |
| 2025-12-17 | 1.750 | 1.750 | 1.676 | 1.720 | 1.720 | 76 |
| 2025-12-16 | 1.775 | 1.784 | 1.642 | 1.668 | 1.668 | 2,364 |
| 2025-12-15 | 1.890 | 1.890 | 1.680 | 1.788 | 1.788 | 5,450 |
| 2025-12-12 | 1.896 | 1.900 | 1.888 | 1.900 | 1.900 | 242 |
| 2025-12-11 | 1.980 | 1.980 | 1.897 | 1.900 | 1.900 | 1,599 |
| 2025-12-10 | 2.000 | 2.000 | 1.995 | 1.998 | 1.998 | 94 |
| 2025-12-09 | 2.010 | 2.010 | 1.992 | 1.992 | 1.992 | 8 |
| 2025-12-08 | 2.020 | 2.050 | 1.982 | 1.982 | 1.982 | 494 |
| 2025-12-05 | 2.060 | 2.060 | 2.025 | 2.030 | 2.030 | 112 |
| 2025-12-04 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 574 |
| 2025-12-03 | 2.060 | 2.070 | 2.050 | 2.050 | 2.050 | 283 |
| 2025-12-02 | 2.110 | 2.120 | 2.075 | 2.090 | 2.090 | 152 |
| 2025-12-01 | 2.030 | 2.160 | 2.030 | 2.150 | 2.150 | 1,906 |
| 2025-11-28 | 1.998 | 2.010 | 1.962 | 1.962 | 1.962 | 2,273 |
| 2025-11-27 | 2.030 | 2.030 | 1.996 | 1.996 | 1.996 | 43 |
| 2025-11-26 | 1.980 | 2.030 | 1.979 | 2.020 | 2.020 | 562 |
| 2025-11-25 | 2.260 | 2.260 | 1.940 | 2.010 | 2.010 | 268 |
| 2025-11-24 | 2.290 | 2.290 | 2.210 | 2.230 | 2.147 | 285 |
| 2025-11-21 | 2.300 | 2.330 | 2.030 | 2.295 | 2.210 | 914 |
| 2025-11-20 | 2.535 | 2.535 | 2.535 | 2.535 | 2.441 | 81 |
| 2025-11-19 | 2.540 | 2.595 | 2.515 | 2.515 | 2.422 | 19 |
| 2025-11-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.504 | 371 |
| 2025-11-17 | 2.610 | 2.610 | 2.595 | 2.600 | 2.504 | 49 |
| 2025-11-14 | 2.670 | 2.670 | 2.630 | 2.635 | 2.537 | 77 |
| 2025-11-13 | 2.690 | 2.700 | 2.680 | 2.680 | 2.581 | 24 |
| 2025-11-12 | 2.720 | 2.735 | 2.680 | 2.705 | 2.605 | 922 |
| 2025-11-11 | 2.770 | 2.770 | 2.725 | 2.725 | 2.624 | 1 |
| 2025-11-10 | 2.740 | 2.775 | 2.740 | 2.775 | 2.672 | 33 |
| 2025-11-07 | 2.740 | 2.780 | 2.735 | 2.735 | 2.634 | 39 |
| 2025-11-06 | 2.755 | 2.755 | 2.755 | 2.755 | 2.653 | 2 |
| 2025-11-05 | 2.790 | 2.790 | 2.730 | 2.760 | 2.658 | 207 |
| 2025-11-04 | 2.880 | 2.880 | 2.755 | 2.775 | 2.672 | 150 |
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.