ITM Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	84.900	87.760	83.600	84.820	84.820	2,131,164
2023-03-31	85.860	86.740	82.100	84.940	84.940	2,649,317
2023-03-30	76.200	85.690	76.200	84.240	84.240	5,166,252
2023-03-29	69.820	74.720	69.520	74.340	74.340	3,052,625
2023-03-28	72.820	74.840	69.260	69.420	69.420	2,085,400
2023-03-27	78.520	78.980	72.820	72.820	72.820	2,360,055
2023-03-24	77.500	79.900	72.680	75.060	75.060	3,842,021
2023-03-23	79.660	79.880	77.140	78.200	78.200	1,736,044
2023-03-22	81.100	81.880	77.600	78.320	78.320	2,430,345
2023-03-21	81.660	82.340	79.060	79.960	79.960	2,168,331
2023-03-20	80.600	81.980	77.000	78.160	78.160	2,024,249
2023-03-17	86.500	86.500	80.000	80.620	80.620	2,681,475
2023-03-16	83.580	85.260	80.280	82.620	82.620	2,631,575
2023-03-15	87.500	87.740	80.540	80.540	80.540	3,411,398
2023-03-14	85.000	88.580	82.380	85.600	85.600	4,598,840
2023-03-13	87.000	89.000	80.500	80.500	80.500	6,274,061
2023-03-10	88.980	91.080	86.480	86.480	86.480	6,009,781
2023-03-09	93.000	96.386	90.180	90.180	90.180	4,361,398
2023-03-08	96.000	97.020	92.060	92.060	92.060	4,940,361
2023-03-07	101.35	102.85	96.600	97.440	97.440	2,489,781
2023-03-06	101.40	103.70	98.520	102.00	102.00	1,739,568
2023-03-03	97.840	101.35	97.000	100.90	100.90	1,811,425
2023-03-02	98.340	99.980	95.680	96.980	96.980	1,950,823
2023-03-01	98.980	100.76	96.000	99.680	99.680	2,115,639
2023-02-28	97.560	100.80	94.000	98.420	98.420	3,012,086
2023-02-27	97.000	98.500	95.280	97.060	97.060	1,344,527
2023-02-24	97.420	100.63	94.296	95.900	95.900	2,025,941
2023-02-23	98.660	101.00	96.380	97.600	97.600	1,055,062
2023-02-22	96.380	99.400	95.020	98.120	98.120	1,924,358
2023-02-21	105.00	105.00	97.680	97.680	97.680	2,091,605
2023-02-20	104.65	104.90	100.55	102.00	102.00	773,187
2023-02-17	102.00	104.85	100.40	102.70	102.70	1,945,705
2023-02-16	104.95	106.75	100.85	103.40	103.40	2,230,957
2023-02-15	100.30	103.75	98.300	103.75	103.75	2,884,895
2023-02-14	104.10	105.00	99.042	100.30	100.30	2,790,501
2023-02-13	105.00	107.70	101.45	103.85	103.85	2,055,495
2023-02-10	108.50	111.45	103.00	105.20	105.20	3,464,133
2023-02-09	116.00	116.90	109.55	110.10	110.10	2,857,641
2023-02-08	111.00	119.05	111.00	115.65	115.65	4,784,413
2023-02-07	113.00	114.75	109.25	109.75	109.75	1,968,939
2023-02-06	113.40	114.95	110.85	113.30	113.30	3,328,918
2023-02-03	118.60	118.90	109.75	115.85	115.85	5,917,000
2023-02-02	104.95	120.35	104.45	118.55	118.55	8,800,530
2023-02-01	100.90	106.20	100.05	103.30	103.30	6,237,451
2023-01-31	87.000	103.53	85.679	101.30	101.30	13,467,380
2023-01-30	87.500	89.720	83.940	89.320	89.320	5,162,091
2023-01-27	85.420	87.940	85.040	85.700	85.700	2,433,755
2023-01-26	87.500	88.760	85.700	86.120	86.120	4,686,134
2023-01-25	88.500	88.500	85.060	85.680	85.680	6,339,484
2023-01-24	88.500	90.940	87.760	88.420	88.420	2,096,578
2023-01-23	87.500	89.520	86.060	88.400	88.400	2,637,086
2023-01-20	88.000	88.000	85.100	86.740	86.740	3,084,619
2023-01-19	91.180	91.500	85.000	85.320	85.320	3,916,103
2023-01-18	92.000	93.800	87.640	88.200	88.200	4,612,122
2023-01-17	90.380	92.000	87.320	91.580	91.580	5,330,726
2023-01-16	87.000	95.540	84.500	91.300	91.300	14,796,410
2023-01-13	97.640	106.40	97.640	103.80	103.80	4,343,100
2023-01-12	98.900	102.95	97.020	97.580	97.580	4,206,557
2023-01-11	97.000	100.24	96.240	97.600	97.600	1,735,224
2023-01-10	99.560	100.65	94.900	95.980	95.980	1,530,369

← NewerPage 16 of 22 · 1,270 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.