ITM Power historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	78.000	78.000	73.200	73.620	73.620	1,459,276
2023-09-25	77.520	80.000	76.300	77.300	77.300	1,227,177
2023-09-22	84.880	84.940	77.680	78.060	78.060	1,259,842
2023-09-21	82.660	84.960	80.780	81.100	81.100	1,303,949
2023-09-20	79.840	83.540	78.213	82.680	82.680	2,067,696
2023-09-19	79.040	80.000	77.000	78.780	78.780	1,257,523
2023-09-18	81.380	84.940	78.360	78.700	78.700	1,563,403
2023-09-15	82.120	85.620	81.420	83.660	83.660	2,172,196
2023-09-14	81.500	81.660	77.260	81.660	81.660	794,239
2023-09-13	83.000	83.000	77.640	80.540	80.540	1,013,624
2023-09-12	80.000	82.980	78.737	79.500	79.500	622,265
2023-09-11	83.000	83.000	78.420	79.040	79.040	1,191,521
2023-09-08	80.000	82.980	79.060	80.000	80.000	662,694
2023-09-07	80.020	82.960	78.680	79.000	79.000	1,223,697
2023-09-06	86.600	86.600	81.300	81.520	81.520	1,002,857
2023-09-05	83.000	86.540	82.620	83.500	83.500	1,188,233
2023-09-04	83.420	85.660	83.020	83.900	83.900	674,215
2023-09-01	88.000	89.600	83.100	83.440	83.440	2,491,367
2023-08-31	87.320	90.780	87.320	88.000	88.000	3,362,242
2023-08-30	88.700	89.700	87.560	89.380	89.380	1,007,822
2023-08-29	90.000	91.000	86.720	88.780	88.780	2,592,840
2023-08-25	92.780	92.780	89.480	90.060	90.060	655,980
2023-08-24	93.700	93.980	89.580	90.000	90.000	1,138,997
2023-08-23	94.000	94.000	90.000	91.200	91.200	1,455,130
2023-08-22	90.780	93.540	88.938	90.200	90.200	733,855
2023-08-21	90.500	92.240	89.620	90.000	90.000	1,603,271
2023-08-18	92.000	92.980	87.020	91.140	91.140	1,823,321
2023-08-17	89.220	92.820	87.100	90.380	90.380	3,352,166
2023-08-16	96.200	96.200	85.100	87.120	87.120	7,661,820
2023-08-15	97.000	99.000	94.680	97.000	97.000	4,163,735
2023-08-14	97.960	98.000	95.560	96.120	96.120	2,515,324
2023-08-11	96.620	98.280	94.580	96.680	96.680	4,173,846
2023-08-10	95.320	97.600	94.200	97.000	97.000	1,887,098
2023-08-09	93.580	96.440	93.580	95.140	95.140	2,672,208
2023-08-08	90.000	94.100	89.200	93.000	93.000	1,528,276
2023-08-07	90.660	92.940	89.600	89.880	89.880	888,872
2023-08-04	91.000	91.700	89.520	90.860	90.860	1,198,492
2023-08-03	88.520	91.580	88.320	90.680	90.680	1,373,567
2023-08-02	90.000	92.960	89.040	90.000	90.000	1,978,536
2023-08-01	94.540	94.840	90.020	91.000	91.000	523,969
2023-07-31	90.600	94.840	90.020	92.580	92.580	909,210
2023-07-28	96.500	96.500	89.680	90.580	90.580	2,105,763
2023-07-27	96.180	97.880	92.500	93.220	93.220	2,118,655
2023-07-26	91.680	97.000	91.680	92.680	92.680	2,279,343
2023-07-25	94.700	96.540	90.607	92.900	92.900	5,807,821
2023-07-24	96.200	98.980	95.800	98.580	98.580	3,473,893
2023-07-21	94.000	98.800	92.000	95.720	95.720	10,529,180
2023-07-20	94.400	95.900	90.600	93.300	93.300	3,423,921
2023-07-19	84.620	93.176	84.020	91.800	91.800	6,355,781
2023-07-18	77.080	85.000	76.520	83.980	83.980	4,104,966
2023-07-17	75.400	76.980	71.880	76.000	76.000	3,876,728
2023-07-14	74.360	76.500	71.600	73.500	73.500	2,834,307
2023-07-13	68.720	73.900	68.260	73.760	73.760	3,270,846
2023-07-12	67.360	69.900	67.120	68.680	68.680	1,677,780
2023-07-11	68.020	69.700	66.920	67.360	67.360	1,070,448
2023-07-10	67.760	69.860	65.700	66.840	66.840	1,791,411
2023-07-07	66.740	69.120	65.803	67.400	67.400	3,787,123
2023-07-06	69.580	71.980	66.760	66.980	66.980	1,842,509
2023-07-05	72.500	74.120	69.000	69.340	69.340	1,284,807
2023-07-04	74.200	74.200	70.457	70.760	70.760	900,741

← NewerPage 14 of 22 · 1,263 trading daysOlder →

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.