ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 98.000 | 104.10 | 97.000 | 100.40 | 100.40 | 3,867,439 |
| 2026-07-29 | 102.30 | 102.87 | 97.600 | 98.350 | 98.350 | 2,625,599 |
| 2026-07-28 | 102.70 | 103.50 | 96.650 | 101.50 | 101.50 | 4,276,764 |
| 2026-07-27 | 104.40 | 108.10 | 102.10 | 102.60 | 102.60 | 1,557,517 |
| 2026-07-24 | 102.20 | 108.00 | 100.70 | 102.10 | 102.10 | 2,459,200 |
| 2026-07-23 | 112.90 | 113.00 | 106.50 | 106.50 | 106.50 | 1,594,710 |
| 2026-07-22 | 110.00 | 114.90 | 108.30 | 113.30 | 113.30 | 3,029,402 |
| 2026-07-21 | 105.30 | 113.00 | 103.60 | 112.10 | 112.10 | 3,191,877 |
| 2026-07-20 | 105.00 | 108.30 | 102.70 | 106.20 | 106.20 | 2,271,092 |
| 2026-07-17 | 99.000 | 105.30 | 97.300 | 103.10 | 103.10 | 4,962,775 |
| 2026-07-16 | 112.20 | 116.70 | 103.90 | 104.80 | 104.80 | 3,765,336 |
| 2026-07-15 | 113.10 | 117.40 | 110.00 | 114.40 | 114.40 | 2,532,992 |
| 2026-07-14 | 112.00 | 115.10 | 109.57 | 112.50 | 112.50 | 2,704,908 |
| 2026-07-13 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 2,149,478 |
| 2026-07-10 | 119.60 | 120.00 | 112.60 | 115.20 | 115.20 | 2,302,413 |
| 2026-07-09 | 122.00 | 124.90 | 114.00 | 117.10 | 117.10 | 2,936,313 |
| 2026-07-08 | 117.70 | 121.40 | 110.80 | 113.00 | 113.00 | 3,400,118 |
| 2026-07-07 | 123.90 | 127.30 | 119.40 | 119.40 | 119.40 | 2,167,332 |
| 2026-07-06 | 126.00 | 128.10 | 120.90 | 126.10 | 126.10 | 1,652,142 |
| 2026-07-03 | 125.00 | 129.00 | 123.60 | 125.50 | 125.50 | 1,604,959 |
| 2026-07-02 | 133.10 | 133.50 | 125.00 | 127.30 | 127.30 | 3,297,902 |
| 2026-07-01 | 133.90 | 137.80 | 125.95 | 132.20 | 132.20 | 4,180,292 |
| 2026-06-30 | 125.00 | 136.40 | 122.10 | 131.90 | 131.90 | 6,742,381 |
| 2026-06-29 | 112.10 | 117.50 | 111.70 | 114.40 | 114.40 | 2,374,134 |
| 2026-06-26 | 112.50 | 114.30 | 107.26 | 111.50 | 111.50 | 2,769,653 |
| 2026-06-25 | 118.20 | 119.40 | 111.70 | 112.10 | 112.10 | 3,533,897 |
| 2026-06-24 | 126.40 | 129.20 | 118.11 | 118.70 | 118.70 | 3,691,439 |
| 2026-06-23 | 128.00 | 130.10 | 125.00 | 126.30 | 126.30 | 1,955,040 |
| 2026-06-22 | 130.70 | 137.80 | 128.90 | 131.10 | 131.10 | 3,531,767 |
| 2026-06-19 | 122.40 | 132.10 | 122.10 | 131.30 | 131.30 | 4,312,167 |
| 2026-06-18 | 124.60 | 127.00 | 120.20 | 125.30 | 125.30 | 2,799,055 |
| 2026-06-17 | 123.80 | 128.60 | 121.50 | 125.70 | 125.70 | 2,460,444 |
| 2026-06-16 | 135.00 | 136.70 | 123.30 | 127.30 | 127.30 | 4,015,799 |
| 2026-06-15 | 133.30 | 137.40 | 128.94 | 134.00 | 134.00 | 8,529,329 |
| 2026-06-12 | 126.30 | 130.83 | 119.84 | 128.70 | 128.70 | 9,624,871 |
| 2026-06-11 | 119.00 | 123.44 | 114.57 | 118.10 | 118.10 | 8,801,835 |
| 2026-06-10 | 126.20 | 128.20 | 116.30 | 120.50 | 120.50 | 12,865,860 |
| 2026-06-09 | 144.10 | 147.60 | 129.30 | 130.10 | 130.10 | 9,100,601 |
| 2026-06-08 | 146.50 | 153.13 | 140.10 | 144.90 | 144.90 | 5,629,005 |
| 2026-06-05 | 170.00 | 170.90 | 147.30 | 147.90 | 147.90 | 7,839,470 |
| 2026-06-04 | 174.00 | 175.30 | 158.00 | 165.90 | 165.90 | 8,819,020 |
| 2026-06-03 | 192.80 | 196.40 | 174.00 | 175.30 | 175.30 | 7,638,925 |
| 2026-06-02 | 186.60 | 190.55 | 179.70 | 184.50 | 184.50 | 5,609,733 |
| 2026-06-01 | 197.90 | 197.90 | 178.00 | 188.70 | 188.70 | 9,802,695 |
| 2026-05-29 | 216.00 | 217.60 | 192.07 | 194.40 | 194.40 | 27,582,830 |
| 2026-05-28 | 208.60 | 219.80 | 201.00 | 209.20 | 209.20 | 10,768,490 |
| 2026-05-27 | 181.00 | 196.60 | 180.00 | 194.70 | 194.70 | 9,698,263 |
| 2026-05-26 | 172.20 | 189.40 | 171.10 | 180.00 | 180.00 | 9,577,811 |
| 2026-05-22 | 152.90 | 173.00 | 152.90 | 170.20 | 170.20 | 8,502,677 |
| 2026-05-21 | 150.50 | 160.00 | 147.30 | 160.00 | 160.00 | 3,671,146 |
| 2026-05-20 | 156.00 | 159.87 | 147.10 | 150.90 | 150.90 | 5,327,866 |
| 2026-05-19 | 161.80 | 168.40 | 150.20 | 156.70 | 156.70 | 6,643,787 |
| 2026-05-18 | 160.50 | 173.90 | 157.50 | 164.60 | 164.60 | 8,744,981 |
| 2026-05-15 | 158.00 | 165.00 | 155.60 | 161.30 | 161.30 | 3,993,970 |
| 2026-05-14 | 166.60 | 167.23 | 160.70 | 164.10 | 164.10 | 3,055,191 |
| 2026-05-13 | 157.40 | 164.91 | 156.81 | 163.20 | 163.20 | 6,464,022 |
| 2026-05-12 | 168.90 | 170.00 | 153.90 | 156.80 | 156.80 | 6,022,408 |
| 2026-05-11 | 170.00 | 173.91 | 159.50 | 168.30 | 168.30 | 9,119,912 |
| 2026-05-08 | 168.10 | 178.40 | 167.00 | 170.20 | 170.20 | 6,275,055 |
| 2026-05-07 | 171.60 | 179.70 | 165.00 | 173.40 | 173.40 | 10,942,450 |
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.