ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 54.000 | 55.580 | 53.781 | 54.960 | 54.960 | 1,109,374 |
| 2024-03-13 | 54.000 | 55.000 | 53.501 | 54.200 | 54.200 | 689,021 |
| 2024-03-12 | 54.220 | 57.720 | 53.060 | 54.360 | 54.360 | 1,380,147 |
| 2024-03-11 | 55.020 | 57.623 | 54.220 | 54.920 | 54.920 | 1,151,790 |
| 2024-03-08 | 57.040 | 59.440 | 54.500 | 55.300 | 55.300 | 1,461,085 |
| 2024-03-07 | 55.640 | 59.000 | 55.100 | 57.120 | 57.120 | 1,462,268 |
| 2024-03-06 | 54.180 | 57.280 | 53.080 | 56.020 | 56.020 | 1,627,317 |
| 2024-03-05 | 54.000 | 54.860 | 53.000 | 54.460 | 54.460 | 877,994 |
| 2024-03-04 | 55.160 | 55.240 | 53.600 | 54.000 | 54.000 | 847,676 |
| 2024-03-01 | 54.880 | 56.020 | 52.940 | 55.240 | 55.240 | 1,298,982 |
| 2024-02-29 | 53.740 | 57.260 | 52.540 | 54.060 | 54.060 | 2,048,137 |
| 2024-02-28 | 56.940 | 58.080 | 53.100 | 53.560 | 53.560 | 1,883,910 |
| 2024-02-27 | 53.520 | 54.960 | 53.020 | 54.840 | 54.840 | 1,015,891 |
| 2024-02-26 | 56.320 | 58.000 | 53.200 | 54.240 | 54.240 | 2,058,959 |
| 2024-02-23 | 55.040 | 57.960 | 54.009 | 55.000 | 55.000 | 1,853,868 |
| 2024-02-22 | 59.960 | 61.560 | 55.600 | 56.000 | 56.000 | 1,902,391 |
| 2024-02-21 | 59.220 | 61.600 | 58.000 | 58.760 | 58.760 | 1,531,918 |
| 2024-02-20 | 59.900 | 60.780 | 58.680 | 59.780 | 59.780 | 1,172,765 |
| 2024-02-19 | 62.000 | 62.980 | 58.510 | 59.540 | 59.540 | 2,397,607 |
| 2024-02-16 | 64.340 | 65.560 | 60.860 | 61.620 | 61.620 | 2,060,800 |
| 2024-02-15 | 64.360 | 65.500 | 60.820 | 63.980 | 63.980 | 2,116,704 |
| 2024-02-14 | 64.100 | 66.500 | 61.080 | 63.580 | 63.580 | 2,359,833 |
| 2024-02-13 | 63.420 | 68.160 | 63.120 | 63.120 | 63.120 | 7,994,277 |
| 2024-02-12 | 58.220 | 64.000 | 58.120 | 63.480 | 63.480 | 3,722,310 |
| 2024-02-09 | 61.320 | 62.960 | 58.500 | 58.720 | 58.720 | 1,803,526 |
| 2024-02-08 | 63.360 | 64.100 | 60.240 | 61.320 | 61.320 | 1,923,383 |
| 2024-02-07 | 65.000 | 65.000 | 60.060 | 61.120 | 61.120 | 2,795,046 |
| 2024-02-06 | 66.300 | 67.390 | 60.040 | 62.560 | 62.560 | 8,036,178 |
| 2024-02-05 | 63.700 | 70.680 | 62.560 | 65.920 | 65.920 | 10,312,090 |
| 2024-02-02 | 59.920 | 66.980 | 56.100 | 61.680 | 61.680 | 7,941,905 |
| 2024-02-01 | 61.800 | 61.800 | 55.140 | 58.360 | 58.360 | 8,048,591 |
| 2024-01-31 | 48.500 | 63.559 | 48.500 | 59.600 | 59.600 | 27,929,301 |
| 2024-01-30 | 47.000 | 49.380 | 46.300 | 47.890 | 47.890 | 2,618,391 |
| 2024-01-29 | 44.800 | 48.100 | 44.410 | 46.880 | 46.880 | 2,695,044 |
| 2024-01-26 | 45.000 | 48.790 | 45.000 | 47.060 | 47.060 | 1,473,288 |
| 2024-01-25 | 50.000 | 50.000 | 46.250 | 46.610 | 46.610 | 2,192,220 |
| 2024-01-24 | 45.380 | 51.000 | 45.000 | 48.690 | 48.690 | 3,966,312 |
| 2024-01-23 | 43.930 | 46.680 | 43.750 | 45.380 | 45.380 | 2,924,272 |
| 2024-01-22 | 47.000 | 47.460 | 42.900 | 45.120 | 45.120 | 5,047,735 |
| 2024-01-19 | 51.360 | 53.740 | 46.870 | 46.950 | 46.950 | 3,631,902 |
| 2024-01-18 | 49.000 | 53.261 | 49.000 | 51.040 | 51.040 | 3,046,317 |
| 2024-01-17 | 51.000 | 54.520 | 49.070 | 50.240 | 50.240 | 2,399,208 |
| 2024-01-16 | 51.000 | 55.560 | 51.000 | 51.600 | 51.600 | 1,034,463 |
| 2024-01-15 | 54.000 | 54.040 | 51.700 | 52.860 | 52.860 | 1,458,360 |
| 2024-01-12 | 51.300 | 52.940 | 51.020 | 51.920 | 51.920 | 1,104,682 |
| 2024-01-11 | 54.040 | 55.180 | 51.180 | 51.280 | 51.280 | 1,766,400 |
| 2024-01-10 | 53.000 | 54.800 | 53.000 | 53.880 | 53.880 | 729,596 |
| 2024-01-09 | 53.000 | 55.800 | 53.000 | 54.780 | 54.780 | 1,178,599 |
| 2024-01-08 | 54.400 | 55.960 | 53.120 | 54.200 | 54.200 | 1,334,541 |
| 2024-01-05 | 57.300 | 58.980 | 54.560 | 54.560 | 54.560 | 1,555,121 |
| 2024-01-04 | 57.000 | 59.980 | 55.520 | 57.260 | 57.260 | 1,120,677 |
| 2024-01-03 | 59.000 | 60.160 | 56.640 | 57.500 | 57.500 | 1,329,768 |
| 2024-01-02 | 60.060 | 63.120 | 58.200 | 59.800 | 59.800 | 1,113,516 |
| 2023-12-29 | 60.000 | 61.100 | 58.300 | 59.400 | 59.400 | 542,346 |
| 2023-12-28 | 61.460 | 62.702 | 59.220 | 60.440 | 60.440 | 1,736,762 |
| 2023-12-27 | 56.820 | 61.800 | 56.520 | 61.280 | 61.280 | 2,024,841 |
| 2023-12-22 | 56.860 | 59.660 | 56.060 | 57.340 | 57.340 | 459,553 |
| 2023-12-21 | 57.620 | 59.155 | 55.380 | 57.760 | 57.760 | 1,586,344 |
| 2023-12-20 | 58.500 | 59.100 | 56.040 | 57.620 | 57.620 | 1,246,401 |
| 2023-12-19 | 56.180 | 58.200 | 55.080 | 57.380 | 57.380 | 1,540,465 |
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.