Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.799 | 3.799 | 3.799 | 3.799 | 3.658 | 17 |
| 2025-05-12 | 3.800 | 3.820 | 3.760 | 3.760 | 3.621 | 162 |
| 2025-05-09 | 3.820 | 3.850 | 3.800 | 3.830 | 3.688 | 400 |
| 2025-05-08 | 3.850 | 3.850 | 3.800 | 3.800 | 3.659 | 85 |
| 2025-05-07 | 3.880 | 3.880 | 3.821 | 3.850 | 3.707 | 290 |
| 2025-05-06 | 3.920 | 3.920 | 3.820 | 3.820 | 3.679 | 154 |
| 2025-05-02 | 3.820 | 3.880 | 3.800 | 3.847 | 3.705 | 26 |
| 2025-04-30 | 3.930 | 3.930 | 3.707 | 3.775 | 3.635 | 1,015 |
| 2025-04-29 | 3.980 | 4.000 | 3.909 | 3.920 | 3.775 | 273 |
| 2025-04-28 | 3.960 | 4.141 | 3.878 | 4.119 | 3.966 | 224 |
| 2025-04-25 | 3.700 | 3.950 | 3.700 | 3.900 | 3.756 | 303 |
| 2025-04-24 | 3.650 | 3.690 | 3.650 | 3.660 | 3.524 | 285 |
| 2025-04-23 | 3.510 | 3.578 | 3.501 | 3.540 | 3.409 | 184 |
| 2025-04-22 | 3.380 | 3.440 | 3.337 | 3.440 | 3.313 | 1,578 |
| 2025-04-17 | 3.140 | 3.210 | 3.130 | 3.210 | 3.091 | 932 |
| 2025-04-16 | 3.015 | 3.100 | 3.015 | 3.028 | 2.916 | 128 |
| 2025-04-15 | 2.960 | 2.989 | 2.960 | 2.989 | 2.878 | 150 |
| 2025-04-14 | 3.060 | 3.060 | 3.000 | 3.050 | 2.937 | 320 |
| 2025-04-11 | 3.040 | 3.040 | 2.980 | 3.000 | 2.889 | 36 |
| 2025-04-10 | 2.980 | 3.060 | 2.980 | 3.030 | 2.918 | 170 |
| 2025-04-09 | 3.000 | 3.000 | 2.981 | 3.000 | 2.889 | 160 |
| 2025-04-08 | 3.000 | 3.000 | 2.980 | 3.000 | 2.889 | 108 |
| 2025-04-07 | 2.940 | 3.041 | 2.821 | 3.000 | 2.889 | 395 |
| 2025-04-04 | 3.140 | 3.140 | 2.815 | 2.980 | 2.870 | 539 |
| 2025-04-03 | 3.140 | 3.140 | 3.101 | 3.101 | 2.986 | 124 |
| 2025-04-02 | 3.300 | 3.325 | 3.120 | 3.120 | 3.004 | 150 |
| 2025-04-01 | 3.320 | 3.330 | 3.280 | 3.280 | 3.159 | 87 |
| 2025-03-31 | 3.450 | 3.450 | 3.340 | 3.365 | 3.240 | 223 |
| 2025-03-28 | 3.470 | 3.470 | 3.400 | 3.460 | 3.332 | 1,197 |
| 2025-03-27 | 3.500 | 3.500 | 3.405 | 3.470 | 3.342 | 91 |
| 2025-03-26 | 3.490 | 3.510 | 3.480 | 3.485 | 3.356 | 334 |
| 2025-03-25 | 3.450 | 3.505 | 3.450 | 3.460 | 3.332 | 115 |
| 2025-03-24 | 3.420 | 3.430 | 3.410 | 3.420 | 3.293 | 612 |
| 2025-03-21 | 3.560 | 3.560 | 3.490 | 3.490 | 3.361 | 207 |
| 2025-03-20 | 3.580 | 3.650 | 3.560 | 3.560 | 3.428 | 476 |
| 2025-03-19 | 3.550 | 3.615 | 3.550 | 3.615 | 3.481 | 20 |
| 2025-03-18 | 3.650 | 3.650 | 3.430 | 3.450 | 3.322 | 396 |
| 2025-03-17 | 3.600 | 3.660 | 3.425 | 3.425 | 3.298 | 896 |
| 2025-03-14 | 3.690 | 3.690 | 3.625 | 3.625 | 3.491 | 52 |
| 2025-03-13 | 3.560 | 3.685 | 3.560 | 3.685 | 3.549 | 353 |
| 2025-03-12 | 3.720 | 3.720 | 3.150 | 3.555 | 3.423 | 1,260 |
| 2025-03-11 | 4.080 | 4.100 | 3.810 | 3.810 | 3.669 | 208 |
| 2025-03-10 | 4.100 | 4.140 | 4.060 | 4.080 | 3.929 | 236 |
| 2025-03-07 | 4.095 | 4.140 | 4.050 | 4.050 | 3.900 | 112 |
| 2025-03-06 | 4.485 | 4.485 | 4.190 | 4.190 | 4.035 | 234 |
| 2025-03-05 | 4.290 | 4.450 | 4.285 | 4.350 | 4.189 | 813 |
| 2025-03-04 | 4.380 | 4.390 | 4.300 | 4.300 | 4.141 | 375 |
| 2025-03-03 | 4.220 | 4.410 | 4.220 | 4.395 | 4.232 | 498 |
| 2025-02-28 | 4.230 | 4.250 | 4.200 | 4.230 | 4.073 | 2,483 |
| 2025-02-27 | 4.200 | 4.200 | 4.150 | 4.150 | 3.996 | 11 |
| 2025-02-26 | 4.200 | 4.200 | 4.190 | 4.200 | 4.044 | 14 |
| 2025-02-25 | 4.230 | 4.240 | 4.185 | 4.185 | 4.030 | 29 |
| 2025-02-24 | 4.230 | 4.250 | 4.215 | 4.240 | 4.083 | 1,220 |
| 2025-02-21 | 4.210 | 4.220 | 4.210 | 4.220 | 4.064 | 186 |
| 2025-02-20 | 4.200 | 4.240 | 4.190 | 4.190 | 4.035 | 155 |
| 2025-02-19 | 4.230 | 4.240 | 4.175 | 4.240 | 4.083 | 296 |
| 2025-02-18 | 4.230 | 4.230 | 4.165 | 4.200 | 4.044 | 1,283 |
| 2025-02-17 | 4.170 | 4.200 | 4.168 | 4.168 | 4.014 | 737 |
| 2025-02-14 | 4.295 | 4.320 | 4.050 | 4.160 | 4.006 | 2,018 |
| 2025-02-13 | 4.260 | 4.330 | 4.260 | 4.270 | 4.112 | 1,966 |
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.