Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.720 | 0.720 | 0.701 | 0.709 | 0.709 | 425 |
| 2026-10-15 | 0.790 | 0.800 | 0.760 | 0.764 | 0.764 | 559 |
| 2026-10-14 | 0.810 | 0.810 | 0.800 | 0.810 | 0.810 | 285 |
| 2026-10-13 | 0.836 | 0.837 | 0.817 | 0.818 | 0.818 | 1,506 |
| 2026-10-12 | 0.840 | 0.863 | 0.837 | 0.837 | 0.837 | 844 |
| 2026-10-09 | 0.870 | 0.879 | 0.870 | 0.877 | 0.877 | 347 |
| 2026-10-08 | 0.890 | 0.890 | 0.877 | 0.880 | 0.880 | 294 |
| 2026-10-07 | 0.891 | 0.893 | 0.891 | 0.891 | 0.891 | 364 |
| 2026-10-06 | 0.891 | 0.892 | 0.888 | 0.891 | 0.891 | 604 |
| 2026-10-05 | 0.900 | 0.910 | 0.895 | 0.898 | 0.898 | 2,084 |
| 2026-10-02 | 0.959 | 0.961 | 0.923 | 0.923 | 0.923 | 1,404 |
| 2026-10-01 | 1.058 | 1.064 | 0.953 | 0.958 | 0.958 | 7,093 |
| 2026-09-30 | 0.886 | 1.050 | 0.853 | 1.050 | 1.050 | 2,586 |
| 2026-09-29 | 0.880 | 0.909 | 0.870 | 0.895 | 0.895 | 2,514 |
| 2026-09-28 | 1.230 | 1.230 | 0.899 | 0.910 | 0.910 | 20,157 |
| 2026-09-25 | 0.840 | 1.250 | 0.840 | 1.152 | 1.152 | 56,061 |
| 2026-09-24 | 0.570 | 0.840 | 0.570 | 0.819 | 0.819 | 2,386 |
| 2026-09-23 | 0.650 | 0.660 | 0.530 | 0.570 | 0.570 | 1,758 |
| 2026-09-22 | 0.819 | 0.819 | 0.659 | 0.659 | 0.659 | 777 |
| 2026-09-21 | 0.894 | 0.894 | 0.801 | 0.820 | 0.820 | 1,330 |
| 2026-09-18 | 0.939 | 0.940 | 0.939 | 0.939 | 0.939 | 469 |
| 2026-09-17 | 0.955 | 0.955 | 0.941 | 0.941 | 0.941 | 148 |
| 2026-09-16 | 1.000 | 1.004 | 0.970 | 0.970 | 0.970 | 610 |
| 2026-09-15 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 84 |
| 2026-09-14 | 1.060 | 1.060 | 1.028 | 1.030 | 1.030 | 608 |
| 2026-09-11 | 1.120 | 1.120 | 1.068 | 1.068 | 1.068 | 190 |
| 2026-09-10 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 397 |
| 2026-09-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-09-08 | 1.210 | 1.212 | 1.208 | 1.208 | 1.208 | 73 |
| 2026-09-07 | 1.212 | 1.212 | 1.210 | 1.210 | 1.210 | 420 |
| 2026-09-04 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 14 |
| 2026-09-03 | 1.202 | 1.208 | 1.202 | 1.208 | 1.208 | 54 |
| 2026-09-02 | 1.206 | 1.206 | 1.200 | 1.204 | 1.204 | 446 |
| 2026-09-01 | 1.206 | 1.206 | 1.204 | 1.204 | 1.204 | 54 |
| 2026-08-28 | 1.236 | 1.236 | 1.232 | 1.232 | 1.232 | 10 |
| 2026-08-27 | 1.240 | 1.240 | 1.230 | 1.234 | 1.234 | 94 |
| 2026-08-26 | 1.254 | 1.254 | 1.238 | 1.240 | 1.240 | 89 |
| 2026-08-25 | 1.238 | 1.240 | 1.236 | 1.236 | 1.236 | 71 |
| 2026-08-24 | 1.262 | 1.266 | 1.242 | 1.244 | 1.244 | 27 |
| 2026-08-21 | 1.250 | 1.250 | 1.244 | 1.244 | 1.244 | 2 |
| 2026-08-20 | 1.290 | 1.290 | 1.268 | 1.268 | 1.268 | 208 |
| 2026-08-19 | 1.292 | 1.294 | 1.288 | 1.294 | 1.294 | 233 |
| 2026-08-18 | 1.298 | 1.300 | 1.294 | 1.300 | 1.300 | 422 |
| 2026-08-17 | 1.298 | 1.302 | 1.296 | 1.300 | 1.300 | 206 |
| 2026-08-14 | 1.300 | 1.300 | 1.296 | 1.296 | 1.296 | 35 |
| 2026-08-13 | 1.320 | 1.330 | 1.294 | 1.294 | 1.294 | 69 |
| 2026-08-12 | 1.370 | 1.370 | 1.332 | 1.332 | 1.332 | 83 |
| 2026-08-11 | 1.436 | 1.440 | 1.386 | 1.386 | 1.386 | 488 |
| 2026-08-10 | 1.342 | 1.378 | 1.332 | 1.378 | 1.378 | 59 |
| 2026-08-07 | 1.310 | 1.348 | 1.310 | 1.348 | 1.348 | 11 |
| 2026-08-05 | 1.410 | 1.410 | 1.330 | 1.336 | 1.336 | 61 |
| 2026-08-04 | 1.314 | 1.420 | 1.290 | 1.312 | 1.312 | 755 |
| 2026-08-03 | 1.198 | 1.200 | 1.158 | 1.158 | 1.158 | 558 |
| 2026-07-31 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 22 |
| 2026-07-30 | 1.300 | 1.300 | 1.292 | 1.292 | 1.292 | 26 |
| 2026-07-29 | 1.220 | 1.274 | 1.220 | 1.274 | 1.274 | 7 |
| 2026-07-28 | 1.226 | 1.240 | 1.226 | 1.240 | 1.240 | 52 |
| 2026-07-27 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 345 |
| 2026-07-24 | 1.302 | 1.302 | 1.272 | 1.272 | 1.272 | 66 |
| 2026-07-23 | 1.306 | 1.306 | 1.306 | 1.306 | 1.306 | 14 |
Page 1 of 5 · 246 trading daysOlder →
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.