HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.375 | 1.400 | 1.300 | 1.325 | 1.325 | 291,797 |
| 2025-08-15 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 634,143 |
| 2025-08-14 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 258,007 |
| 2025-08-13 | 1.350 | 1.430 | 1.300 | 1.430 | 1.430 | 321,782 |
| 2025-08-12 | 1.350 | 1.380 | 1.220 | 1.350 | 1.350 | 659,076 |
| 2025-08-11 | 1.350 | 1.350 | 1.305 | 1.350 | 1.350 | 62,934 |
| 2025-08-08 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 1,769 |
| 2025-08-07 | 1.350 | 1.400 | 1.225 | 1.350 | 1.350 | 458,797 |
| 2025-08-06 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 289,246 |
| 2025-08-05 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 514,842 |
| 2025-08-04 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 109,610 |
| 2025-08-01 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 43,488 |
| 2025-07-31 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 172,631 |
| 2025-07-30 | 1.350 | 1.387 | 1.303 | 1.350 | 1.350 | 277,613 |
| 2025-07-29 | 1.350 | 1.395 | 1.301 | 1.350 | 1.350 | 166,983 |
| 2025-07-28 | 1.350 | 1.400 | 1.301 | 1.350 | 1.350 | 425,082 |
| 2025-07-25 | 1.400 | 1.600 | 1.300 | 1.530 | 1.530 | 2,233,644 |
| 2025-07-24 | 1.325 | 1.438 | 1.235 | 1.325 | 1.325 | 208,051 |
| 2025-07-23 | 1.325 | 1.438 | 1.235 | 1.325 | 1.325 | 142,109 |
| 2025-07-22 | 1.325 | 1.380 | 1.325 | 1.325 | 1.325 | 201,512 |
| 2025-07-21 | 1.300 | 1.430 | 1.200 | 1.430 | 1.430 | 442,250 |
| 2025-07-18 | 1.300 | 1.430 | 1.200 | 1.430 | 1.430 | 227,028 |
| 2025-07-17 | 1.350 | 1.400 | 1.200 | 1.300 | 1.300 | 1,131,068 |
| 2025-07-16 | 1.425 | 1.425 | 1.225 | 1.350 | 1.350 | 3,866,450 |
| 2025-07-15 | 1.500 | 1.580 | 1.400 | 1.425 | 1.425 | 738,387 |
| 2025-07-14 | 1.525 | 1.600 | 1.400 | 1.500 | 1.500 | 617,728 |
| 2025-07-11 | 1.650 | 1.650 | 1.500 | 1.525 | 1.525 | 850,321 |
| 2025-07-10 | 1.675 | 1.725 | 1.550 | 1.675 | 1.675 | 1,491,136 |
| 2025-07-09 | 1.675 | 1.810 | 1.550 | 1.675 | 1.675 | 370,874 |
| 2025-07-08 | 1.675 | 1.800 | 1.555 | 1.675 | 1.675 | 2,282,447 |
| 2025-07-07 | 1.625 | 1.800 | 1.550 | 1.740 | 1.740 | 1,206,229 |
| 2025-07-04 | 1.625 | 1.675 | 1.500 | 1.625 | 1.625 | 2,453,446 |
| 2025-07-03 | 1.700 | 1.800 | 1.510 | 1.625 | 1.625 | 2,350,657 |
| 2025-07-02 | 1.525 | 1.800 | 1.461 | 1.700 | 1.700 | 4,137,610 |
| 2025-07-01 | 1.550 | 1.600 | 1.450 | 1.525 | 1.525 | 685,585 |
| 2025-06-30 | 1.525 | 1.600 | 1.500 | 1.550 | 1.550 | 249,407 |
| 2025-06-27 | 1.550 | 1.600 | 1.470 | 1.525 | 1.525 | 1,539,911 |
| 2025-06-26 | 1.550 | 1.550 | 1.505 | 1.550 | 1.550 | 327,456 |
| 2025-06-25 | 1.525 | 1.600 | 1.500 | 1.550 | 1.550 | 816,350 |
| 2025-06-24 | 1.525 | 1.570 | 1.452 | 1.525 | 1.525 | 240,630 |
| 2025-06-23 | 1.550 | 1.570 | 1.450 | 1.525 | 1.525 | 208,577 |
| 2025-06-20 | 1.575 | 1.650 | 1.500 | 1.550 | 1.550 | 499,603 |
| 2025-06-19 | 1.675 | 1.700 | 1.500 | 1.575 | 1.575 | 836,891 |
| 2025-06-18 | 1.675 | 1.724 | 1.600 | 1.675 | 1.675 | 276,513 |
| 2025-06-17 | 1.700 | 1.750 | 1.600 | 1.675 | 1.675 | 987,958 |
| 2025-06-16 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 98,758 |
| 2025-06-13 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 3,472,788 |
| 2025-06-12 | 1.900 | 2.000 | 1.700 | 1.900 | 1.900 | 843,164 |
| 2025-06-11 | 1.900 | 2.300 | 1.800 | 1.900 | 1.900 | 6,000,304 |
| 2025-06-10 | 3.250 | 3.500 | 2.200 | 2.300 | 2.300 | 5,405,225 |
| 2025-06-09 | 3.300 | 4.000 | 2.700 | 2.900 | 2.900 | 11,284,834 |
| 2025-06-06 | 1.075 | 4.300 | 1.000 | 3.300 | 3.300 | 17,970,487 |
| 2025-06-05 | 1.025 | 1.025 | 0.868 | 1.025 | 1.025 | 281,270 |
| 2025-06-04 | 1.025 | 1.025 | 0.980 | 1.025 | 1.025 | 496,499 |
| 2025-06-03 | 1.150 | 1.300 | 1.000 | 1.100 | 1.100 | 517,078 |
| 2025-06-02 | 1.150 | 1.150 | 1.000 | 1.150 | 1.150 | 104,084 |
| 2025-05-30 | 1.150 | 1.150 | 1.000 | 1.150 | 1.150 | 133,544 |
| 2025-05-29 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 138,912 |
| 2025-05-28 | 1.200 | 1.300 | 1.000 | 1.150 | 1.150 | 153,333 |
| 2025-05-27 | 1.200 | 1.400 | 1.200 | 1.200 | 1.200 | 69,393 |
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.