HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.950 | 3.000 | 2.700 | 2.850 | 2.850 | 58,247 |
| 2026-02-05 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 1,666,448 |
| 2026-02-04 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 42,297 |
| 2026-02-03 | 3.200 | 3.200 | 2.700 | 2.950 | 2.950 | 583,404 |
| 2026-02-02 | 2.800 | 3.060 | 2.650 | 2.850 | 2.850 | 339,771 |
| 2026-01-30 | 2.800 | 3.000 | 2.600 | 2.800 | 2.800 | 792,041 |
| 2026-01-29 | 2.950 | 3.060 | 2.500 | 2.900 | 2.900 | 2,564,999 |
| 2026-01-28 | 3.600 | 3.800 | 2.800 | 2.940 | 2.940 | 4,118,694 |
| 2026-01-27 | 3.050 | 3.300 | 2.940 | 3.220 | 3.220 | 4,183,372 |
| 2026-01-26 | 3.050 | 3.055 | 3.001 | 3.050 | 3.050 | 330,259 |
| 2026-01-23 | 3.100 | 3.130 | 3.000 | 3.050 | 3.050 | 790,733 |
| 2026-01-22 | 2.950 | 3.134 | 2.900 | 3.100 | 3.100 | 834,639 |
| 2026-01-21 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 290,742 |
| 2026-01-20 | 3.000 | 3.020 | 2.900 | 2.950 | 2.950 | 935,675 |
| 2026-01-19 | 2.950 | 3.100 | 2.900 | 3.000 | 3.000 | 1,434,605 |
| 2026-01-16 | 2.950 | 3.120 | 2.800 | 2.850 | 2.850 | 177,167 |
| 2026-01-15 | 2.950 | 3.060 | 2.900 | 2.950 | 2.950 | 681,957 |
| 2026-01-14 | 2.850 | 3.034 | 2.800 | 2.950 | 2.950 | 286,115 |
| 2026-01-13 | 2.850 | 3.100 | 2.800 | 2.850 | 2.850 | 765,476 |
| 2026-01-12 | 3.342 | 3.342 | 2.723 | 2.900 | 2.900 | 3,970,225 |
| 2026-01-09 | 3.250 | 3.534 | 3.200 | 3.350 | 3.350 | 466,573 |
| 2026-01-08 | 3.300 | 3.500 | 3.200 | 3.250 | 3.250 | 1,091,307 |
| 2026-01-07 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 361,527 |
| 2026-01-06 | 3.400 | 3.600 | 3.200 | 3.300 | 3.300 | 803,307 |
| 2026-01-05 | 3.550 | 3.600 | 3.200 | 3.300 | 3.300 | 1,410,594 |
| 2026-01-02 | 3.600 | 3.698 | 3.550 | 3.550 | 3.550 | 369,748 |
| 2025-12-31 | 3.570 | 3.699 | 3.570 | 3.600 | 3.600 | 191,596 |
| 2025-12-30 | 3.750 | 3.831 | 3.500 | 3.500 | 3.500 | 712,393 |
| 2025-12-29 | 3.550 | 3.800 | 3.499 | 3.750 | 3.750 | 882,740 |
| 2025-12-24 | 3.350 | 3.700 | 3.300 | 3.500 | 3.500 | 732,287 |
| 2025-12-23 | 3.350 | 3.497 | 3.300 | 3.350 | 3.350 | 210,589 |
| 2025-12-22 | 3.050 | 3.630 | 3.000 | 3.350 | 3.350 | 2,531,796 |
| 2025-12-19 | 3.300 | 3.480 | 3.000 | 3.160 | 3.160 | 605,124 |
| 2025-12-18 | 3.150 | 3.600 | 3.100 | 3.300 | 3.300 | 1,582,051 |
| 2025-12-17 | 3.150 | 3.700 | 3.100 | 3.150 | 3.150 | 3,487,502 |
| 2025-12-16 | 2.795 | 3.300 | 2.795 | 3.150 | 3.150 | 1,390,499 |
| 2025-12-15 | 2.850 | 3.100 | 2.700 | 2.750 | 2.750 | 1,465,804 |
| 2025-12-12 | 2.700 | 2.800 | 2.700 | 2.700 | 2.700 | 110,885 |
| 2025-12-11 | 2.700 | 2.800 | 2.660 | 2.700 | 2.700 | 669,610 |
| 2025-12-10 | 2.650 | 2.800 | 2.650 | 2.700 | 2.700 | 716,665 |
| 2025-12-09 | 2.550 | 2.800 | 2.500 | 2.650 | 2.650 | 2,034,004 |
| 2025-12-08 | 2.350 | 2.800 | 2.300 | 2.600 | 2.600 | 3,792,724 |
| 2025-12-05 | 3.150 | 3.200 | 2.980 | 3.150 | 3.150 | 377,337 |
| 2025-12-04 | 3.700 | 3.700 | 3.000 | 3.150 | 3.150 | 3,318,605 |
| 2025-12-03 | 3.750 | 3.900 | 3.650 | 3.750 | 3.750 | 832,220 |
| 2025-12-02 | 3.700 | 4.300 | 3.600 | 3.820 | 3.820 | 2,972,013 |
| 2025-12-01 | 3.700 | 4.100 | 3.500 | 3.780 | 3.780 | 4,761,930 |
| 2025-11-28 | 2.450 | 3.800 | 2.360 | 3.700 | 3.700 | 6,509,586 |
| 2025-11-27 | 2.250 | 2.400 | 2.100 | 2.300 | 2.300 | 1,599,632 |
| 2025-11-26 | 2.250 | 2.385 | 2.145 | 2.250 | 2.250 | 32,629 |
| 2025-11-25 | 2.250 | 2.400 | 2.100 | 2.250 | 2.250 | 163,895 |
| 2025-11-24 | 2.350 | 2.470 | 2.100 | 2.250 | 2.250 | 159,570 |
| 2025-11-21 | 2.400 | 2.480 | 2.245 | 2.350 | 2.350 | 1,507,992 |
| 2025-11-20 | 2.200 | 2.480 | 2.110 | 2.400 | 2.400 | 239,724 |
| 2025-11-19 | 2.200 | 2.280 | 2.100 | 2.200 | 2.200 | 263,584 |
| 2025-11-18 | 2.200 | 2.280 | 2.125 | 2.200 | 2.200 | 615,221 |
| 2025-11-17 | 2.200 | 2.290 | 2.200 | 2.200 | 2.200 | 384,201 |
| 2025-11-14 | 2.400 | 2.500 | 2.100 | 2.200 | 2.200 | 1,057,080 |
| 2025-11-13 | 2.400 | 2.500 | 2.330 | 2.400 | 2.400 | 317,401 |
| 2025-11-12 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 981,268 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.