ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 51.000 | 51.000 | 48.100 | 50.100 | 50.100 | 1,302,920 |
| 2024-09-04 | 48.840 | 50.950 | 48.080 | 49.920 | 49.920 | 1,569,720 |
| 2024-09-03 | 50.100 | 51.000 | 48.860 | 48.920 | 48.920 | 707,695 |
| 2024-09-02 | 51.000 | 51.000 | 48.821 | 49.620 | 49.620 | 1,862,889 |
| 2024-08-30 | 50.000 | 50.850 | 48.880 | 49.920 | 49.920 | 1,776,490 |
| 2024-08-29 | 49.500 | 51.550 | 49.106 | 49.500 | 49.500 | 1,491,487 |
| 2024-08-28 | 52.350 | 52.350 | 48.980 | 49.120 | 49.120 | 6,578,650 |
| 2024-08-27 | 50.100 | 52.300 | 50.100 | 50.550 | 50.550 | 1,931,995 |
| 2024-08-23 | 51.250 | 51.700 | 50.000 | 50.550 | 50.550 | 1,488,732 |
| 2024-08-22 | 51.000 | 52.750 | 49.520 | 50.600 | 50.600 | 2,565,717 |
| 2024-08-21 | 50.500 | 52.850 | 50.500 | 51.950 | 51.950 | 2,170,296 |
| 2024-08-20 | 53.000 | 54.950 | 50.600 | 51.150 | 51.150 | 2,230,986 |
| 2024-08-19 | 53.200 | 54.000 | 51.000 | 51.800 | 51.800 | 1,513,383 |
| 2024-08-16 | 55.050 | 57.000 | 51.600 | 51.600 | 51.600 | 3,185,561 |
| 2024-08-15 | 59.000 | 59.890 | 53.950 | 54.450 | 54.450 | 6,681,255 |
| 2024-08-14 | 58.250 | 60.000 | 56.517 | 58.150 | 58.150 | 2,866,574 |
| 2024-08-13 | 54.000 | 59.752 | 53.000 | 59.000 | 59.000 | 6,619,440 |
| 2024-08-12 | 52.500 | 54.268 | 50.950 | 53.200 | 53.200 | 1,989,067 |
| 2024-08-09 | 51.400 | 52.950 | 50.900 | 51.750 | 51.750 | 1,144,746 |
| 2024-08-08 | 52.200 | 54.000 | 50.250 | 50.900 | 50.900 | 1,557,678 |
| 2024-08-07 | 51.000 | 54.000 | 51.000 | 52.150 | 52.150 | 1,519,796 |
| 2024-08-06 | 51.750 | 54.500 | 49.500 | 53.000 | 53.000 | 2,919,742 |
| 2024-08-05 | 51.750 | 52.950 | 48.020 | 52.050 | 52.050 | 5,157,459 |
| 2024-08-02 | 52.600 | 57.950 | 51.200 | 53.050 | 53.050 | 2,647,161 |
| 2024-08-01 | 50.000 | 53.950 | 50.000 | 52.250 | 52.250 | 1,425,978 |
| 2024-07-31 | 52.150 | 53.800 | 50.800 | 52.300 | 52.300 | 2,768,354 |
| 2024-07-30 | 51.450 | 52.950 | 51.000 | 52.700 | 52.700 | 972,960 |
| 2024-07-29 | 53.000 | 55.450 | 51.050 | 51.550 | 51.550 | 2,124,722 |
| 2024-07-26 | 53.950 | 55.200 | 51.050 | 53.750 | 53.750 | 3,645,962 |
| 2024-07-25 | 50.900 | 53.425 | 49.600 | 53.150 | 53.150 | 6,168,206 |
| 2024-07-24 | 53.100 | 53.100 | 50.462 | 50.950 | 50.950 | 1,580,837 |
| 2024-07-23 | 53.200 | 53.200 | 51.250 | 51.550 | 51.550 | 1,603,188 |
| 2024-07-22 | 53.000 | 54.450 | 51.050 | 52.400 | 52.400 | 3,101,100 |
| 2024-07-19 | 56.350 | 56.750 | 51.450 | 52.500 | 52.500 | 4,130,193 |
| 2024-07-18 | 59.000 | 62.600 | 56.500 | 56.700 | 56.700 | 2,354,321 |
| 2024-07-17 | 60.900 | 63.700 | 59.350 | 59.850 | 59.850 | 2,101,101 |
| 2024-07-16 | 63.000 | 64.550 | 61.225 | 61.600 | 61.600 | 2,744,586 |
| 2024-07-15 | 65.000 | 67.900 | 60.778 | 61.550 | 61.550 | 4,226,583 |
| 2024-07-12 | 64.000 | 65.550 | 61.379 | 65.500 | 65.500 | 3,967,570 |
| 2024-07-11 | 59.000 | 63.900 | 58.300 | 63.900 | 63.900 | 3,868,228 |
| 2024-07-10 | 55.850 | 58.950 | 55.554 | 58.300 | 58.300 | 1,960,032 |
| 2024-07-09 | 57.000 | 59.100 | 55.150 | 57.100 | 57.100 | 3,780,076 |
| 2024-07-08 | 54.150 | 60.150 | 51.400 | 59.350 | 59.350 | 10,115,060 |
| 2024-07-05 | 49.000 | 50.950 | 49.000 | 50.350 | 50.350 | 2,225,562 |
| 2024-07-04 | 50.000 | 51.095 | 48.200 | 49.260 | 49.260 | 2,744,684 |
| 2024-07-03 | 48.000 | 49.614 | 47.280 | 49.040 | 49.040 | 1,801,828 |
| 2024-07-02 | 48.000 | 48.000 | 46.420 | 47.300 | 47.300 | 1,249,162 |
| 2024-07-01 | 46.000 | 48.000 | 46.000 | 47.240 | 47.240 | 1,353,066 |
| 2024-06-28 | 47.400 | 48.024 | 46.000 | 46.400 | 46.400 | 1,655,418 |
| 2024-06-27 | 47.000 | 47.560 | 46.500 | 47.160 | 47.160 | 949,757 |
| 2024-06-26 | 47.000 | 47.920 | 46.480 | 47.000 | 47.000 | 1,877,467 |
| 2024-06-25 | 48.800 | 49.980 | 47.480 | 47.600 | 47.600 | 1,243,557 |
| 2024-06-24 | 47.000 | 49.540 | 46.420 | 48.760 | 48.760 | 1,903,711 |
| 2024-06-21 | 49.000 | 49.480 | 47.000 | 47.120 | 47.120 | 2,176,027 |
| 2024-06-20 | 49.000 | 49.740 | 48.000 | 48.300 | 48.300 | 1,611,585 |
| 2024-06-19 | 47.660 | 49.760 | 47.020 | 48.320 | 48.320 | 2,735,571 |
| 2024-06-18 | 49.000 | 49.620 | 47.820 | 47.820 | 47.820 | 2,799,971 |
| 2024-06-17 | 50.000 | 50.300 | 48.000 | 48.240 | 48.240 | 3,189,351 |
| 2024-06-14 | 52.000 | 53.050 | 49.360 | 49.560 | 49.560 | 3,793,041 |
| 2024-06-13 | 51.350 | 52.550 | 50.593 | 51.000 | 51.000 | 2,725,991 |
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.