HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.150 | 1.280 | 1.020 | 1.200 | 1.200 | 183,152 |
| 2025-05-22 | 1.150 | 1.250 | 1.150 | 1.150 | 1.150 | 9,154 |
| 2025-05-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 30,000 |
| 2025-05-20 | 1.150 | 1.264 | 1.015 | 1.150 | 1.150 | 9,146 |
| 2025-05-19 | 1.150 | 1.264 | 1.150 | 1.150 | 1.150 | 78,729 |
| 2025-05-16 | 1.150 | 1.275 | 1.040 | 1.150 | 1.150 | 125,600 |
| 2025-05-15 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 36,615 |
| 2025-05-14 | 1.150 | 1.285 | 1.150 | 1.150 | 1.150 | 154 |
| 2025-05-13 | 1.150 | 1.285 | 1.010 | 1.150 | 1.150 | 198,682 |
| 2025-05-12 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 152,423 |
| 2025-05-09 | 1.100 | 1.200 | 1.010 | 1.150 | 1.150 | 239,881 |
| 2025-05-08 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 6,765 |
| 2025-05-07 | 1.150 | 1.200 | 1.000 | 1.100 | 1.100 | 346,137 |
| 2025-05-06 | 1.150 | 1.300 | 1.015 | 1.150 | 1.150 | 188,149 |
| 2025-05-02 | 1.150 | 1.285 | 1.030 | 1.150 | 1.150 | 10,142 |
| 2025-05-01 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 13,554 |
| 2025-04-30 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 375,344 |
| 2025-04-29 | 1.250 | 1.370 | 1.110 | 1.250 | 1.250 | 94,713 |
| 2025-04-28 | 1.250 | 1.370 | 1.125 | 1.250 | 1.250 | 394,080 |
| 2025-04-25 | 1.250 | 1.300 | 1.100 | 1.250 | 1.250 | 972,577 |
| 2025-04-24 | 1.250 | 1.400 | 1.100 | 1.270 | 1.270 | 686,037 |
| 2025-04-23 | 1.250 | 1.380 | 1.250 | 1.250 | 1.250 | 10,750 |
| 2025-04-22 | 1.250 | 1.347 | 1.120 | 1.250 | 1.250 | 294,372 |
| 2025-04-17 | 1.300 | 1.380 | 1.100 | 1.250 | 1.250 | 50,731 |
| 2025-04-16 | 1.350 | 1.375 | 1.200 | 1.300 | 1.300 | 110,250 |
| 2025-04-15 | 1.350 | 1.350 | 1.313 | 1.350 | 1.350 | 62,011 |
| 2025-04-14 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 89,268 |
| 2025-04-11 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 208,200 |
| 2025-04-10 | 1.080 | 1.400 | 1.080 | 1.350 | 1.350 | 1,487,707 |
| 2025-04-09 | 1.150 | 1.200 | 1.050 | 1.050 | 1.050 | 411,993 |
| 2025-04-08 | 1.400 | 1.500 | 1.200 | 1.250 | 1.250 | 1,183,731 |
| 2025-04-07 | 1.800 | 1.844 | 1.300 | 1.530 | 1.530 | 493,203 |
| 2025-04-04 | 1.950 | 2.000 | 1.750 | 1.875 | 1.875 | 88,405 |
| 2025-04-03 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 50,000 |
| 2025-04-02 | 1.950 | 1.950 | 1.860 | 1.950 | 1.950 | 34,754 |
| 2025-04-01 | 2.100 | 2.100 | 1.950 | 2.000 | 2.000 | 112,848 |
| 2025-03-31 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2025-03-28 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2025-03-27 | 2.125 | 2.125 | 2.080 | 2.125 | 2.125 | 1,196 |
| 2025-03-26 | 2.125 | 2.200 | 2.000 | 2.125 | 2.125 | 85,294 |
| 2025-03-25 | 2.125 | 2.125 | 2.088 | 2.125 | 2.125 | 2,859 |
| 2025-03-24 | 2.125 | 2.125 | 2.088 | 2.125 | 2.125 | 2,382 |
| 2025-03-21 | 2.125 | 2.125 | 2.088 | 2.125 | 2.125 | 10,428 |
| 2025-03-20 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 702 |
| 2025-03-19 | 2.125 | 2.125 | 2.000 | 2.125 | 2.125 | 46,750 |
| 2025-03-18 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 1,462 |
| 2025-03-17 | 2.125 | 2.125 | 1.900 | 2.125 | 2.125 | 125,165 |
| 2025-03-14 | 2.125 | 2.250 | 1.900 | 2.125 | 2.125 | 100,431 |
| 2025-03-13 | 2.125 | 2.250 | 2.125 | 2.125 | 2.125 | 8,277 |
| 2025-03-12 | 2.125 | 2.250 | 2.000 | 2.125 | 2.125 | 144,769 |
| 2025-03-11 | 2.125 | 2.238 | 2.000 | 2.125 | 2.125 | 238,326 |
| 2025-03-10 | 2.125 | 2.250 | 2.000 | 2.125 | 2.125 | 1,665 |
| 2025-03-07 | 2.125 | 2.240 | 2.060 | 2.125 | 2.125 | 172,698 |
| 2025-03-06 | 2.250 | 2.390 | 2.100 | 2.125 | 2.125 | 40,410 |
| 2025-03-05 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 214,415 |
| 2025-03-04 | 2.250 | 2.390 | 2.170 | 2.250 | 2.250 | 5,140 |
| 2025-03-03 | 2.250 | 2.500 | 2.000 | 2.400 | 2.400 | 161,717 |
| 2025-02-28 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 55,223 |
| 2025-02-27 | 2.250 | 2.500 | 2.150 | 2.250 | 2.250 | 121,215 |
| 2025-02-26 | 2.250 | 2.390 | 2.167 | 2.250 | 2.250 | 33,795 |
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.