ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 56.000 | 58.300 | 55.020 | 56.000 | 56.000 | 1,567,751 |
| 2023-12-15 | 55.600 | 59.660 | 54.180 | 57.360 | 57.360 | 3,204,240 |
| 2023-12-14 | 51.840 | 55.920 | 51.020 | 55.620 | 55.620 | 4,876,145 |
| 2023-12-13 | 51.000 | 53.080 | 49.330 | 49.330 | 49.330 | 2,564,660 |
| 2023-12-12 | 56.040 | 57.480 | 49.720 | 50.680 | 50.680 | 4,185,678 |
| 2023-12-11 | 58.000 | 60.000 | 53.300 | 53.460 | 53.460 | 4,552,999 |
| 2023-12-08 | 55.120 | 58.800 | 54.560 | 55.800 | 55.800 | 2,509,141 |
| 2023-12-07 | 57.000 | 57.440 | 54.880 | 55.180 | 55.180 | 1,513,682 |
| 2023-12-06 | 57.860 | 59.073 | 55.480 | 56.000 | 56.000 | 3,035,659 |
| 2023-12-05 | 60.400 | 62.100 | 56.520 | 59.920 | 59.920 | 3,746,667 |
| 2023-12-04 | 53.000 | 64.040 | 52.000 | 60.460 | 60.460 | 9,112,483 |
| 2023-12-01 | 51.000 | 52.920 | 48.010 | 51.540 | 51.540 | 3,797,127 |
| 2023-11-30 | 53.900 | 53.900 | 51.060 | 51.280 | 51.280 | 2,421,067 |
| 2023-11-29 | 54.360 | 54.360 | 51.400 | 52.500 | 52.500 | 1,585,081 |
| 2023-11-28 | 54.740 | 56.000 | 51.800 | 52.820 | 52.820 | 2,670,907 |
| 2023-11-27 | 54.000 | 57.580 | 54.000 | 55.160 | 55.160 | 1,031,145 |
| 2023-11-24 | 56.000 | 57.670 | 54.100 | 55.500 | 55.500 | 866,375 |
| 2023-11-23 | 54.940 | 55.960 | 54.040 | 55.360 | 55.360 | 906,084 |
| 2023-11-22 | 55.140 | 57.500 | 53.460 | 54.660 | 54.660 | 1,881,196 |
| 2023-11-21 | 58.000 | 58.600 | 54.700 | 55.040 | 55.040 | 2,886,474 |
| 2023-11-20 | 57.000 | 60.180 | 55.840 | 58.600 | 58.600 | 2,199,212 |
| 2023-11-17 | 55.200 | 57.540 | 55.200 | 56.080 | 56.080 | 5,412,004 |
| 2023-11-16 | 60.980 | 61.000 | 55.220 | 55.620 | 55.620 | 2,256,026 |
| 2023-11-15 | 61.000 | 62.367 | 59.500 | 59.620 | 59.620 | 2,727,405 |
| 2023-11-14 | 57.080 | 60.000 | 56.180 | 59.580 | 59.580 | 2,255,530 |
| 2023-11-13 | 58.000 | 59.980 | 57.060 | 57.060 | 57.060 | 3,739,398 |
| 2023-11-10 | 61.000 | 63.080 | 56.620 | 57.560 | 57.560 | 2,502,538 |
| 2023-11-09 | 63.000 | 63.040 | 61.000 | 61.860 | 61.860 | 1,369,856 |
| 2023-11-08 | 64.320 | 64.980 | 61.980 | 61.980 | 61.980 | 1,627,589 |
| 2023-11-07 | 67.000 | 67.000 | 63.100 | 63.900 | 63.900 | 1,002,978 |
| 2023-11-06 | 67.000 | 68.780 | 64.060 | 64.080 | 64.080 | 1,035,702 |
| 2023-11-03 | 66.020 | 69.220 | 65.040 | 66.820 | 66.820 | 2,090,681 |
| 2023-11-02 | 65.980 | 69.500 | 65.000 | 65.740 | 65.740 | 3,072,475 |
| 2023-11-01 | 62.540 | 65.980 | 61.140 | 65.000 | 65.000 | 858,455 |
| 2023-10-31 | 65.000 | 65.740 | 62.500 | 64.620 | 64.620 | 1,309,341 |
| 2023-10-30 | 65.000 | 66.980 | 63.020 | 63.640 | 63.640 | 494,119 |
| 2023-10-27 | 67.000 | 67.000 | 63.200 | 64.200 | 64.200 | 1,307,931 |
| 2023-10-26 | 63.680 | 65.980 | 63.260 | 64.060 | 64.060 | 878,203 |
| 2023-10-25 | 68.000 | 69.500 | 63.360 | 64.740 | 64.740 | 2,017,067 |
| 2023-10-24 | 68.000 | 69.500 | 67.160 | 68.000 | 68.000 | 1,091,731 |
| 2023-10-23 | 65.000 | 68.660 | 63.560 | 67.980 | 67.980 | 1,919,236 |
| 2023-10-20 | 69.600 | 71.920 | 65.280 | 66.480 | 66.480 | 2,871,322 |
| 2023-10-19 | 70.260 | 71.460 | 69.364 | 69.760 | 69.760 | 724,081 |
| 2023-10-18 | 73.000 | 73.240 | 70.520 | 71.500 | 71.500 | 1,242,284 |
| 2023-10-17 | 72.900 | 74.980 | 70.520 | 72.960 | 72.960 | 1,211,773 |
| 2023-10-16 | 72.780 | 74.060 | 70.000 | 71.500 | 71.500 | 1,896,760 |
| 2023-10-13 | 68.000 | 72.240 | 68.000 | 69.240 | 69.240 | 1,059,971 |
| 2023-10-12 | 70.400 | 75.240 | 68.220 | 69.360 | 69.360 | 1,432,775 |
| 2023-10-11 | 74.060 | 74.500 | 71.000 | 71.700 | 71.700 | 1,031,897 |
| 2023-10-10 | 71.000 | 75.880 | 71.000 | 72.960 | 72.960 | 1,098,336 |
| 2023-10-09 | 75.000 | 77.000 | 72.040 | 72.600 | 72.600 | 1,811,090 |
| 2023-10-06 | 76.500 | 77.980 | 71.420 | 76.100 | 76.100 | 1,911,475 |
| 2023-10-05 | 76.000 | 76.990 | 70.060 | 76.000 | 76.000 | 819,113 |
| 2023-10-04 | 72.860 | 74.500 | 70.200 | 72.800 | 72.800 | 1,057,904 |
| 2023-10-03 | 73.200 | 74.200 | 71.240 | 72.420 | 72.420 | 945,750 |
| 2023-10-02 | 77.260 | 78.180 | 73.180 | 74.060 | 74.060 | 635,668 |
| 2023-09-29 | 77.020 | 78.040 | 75.380 | 75.420 | 75.420 | 800,384 |
| 2023-09-28 | 74.540 | 77.640 | 73.140 | 74.940 | 74.940 | 884,280 |
| 2023-09-27 | 73.800 | 77.277 | 73.308 | 76.400 | 76.400 | 1,011,720 |
| 2023-09-26 | 78.000 | 78.000 | 73.200 | 73.620 | 73.620 | 1,459,276 |
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.