ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 169.50 | 174.80 | 160.80 | 170.20 | 170.20 | 7,685,398 |
| 2026-05-05 | 167.20 | 174.10 | 154.20 | 165.70 | 165.70 | 10,611,250 |
| 2026-05-01 | 158.80 | 162.40 | 153.70 | 162.40 | 162.40 | 5,869,214 |
| 2026-04-30 | 149.80 | 161.60 | 148.19 | 158.80 | 158.80 | 9,089,608 |
| 2026-04-29 | 142.10 | 151.30 | 139.00 | 146.00 | 146.00 | 13,043,800 |
| 2026-04-28 | 141.00 | 144.90 | 126.33 | 129.60 | 129.60 | 14,830,200 |
| 2026-04-27 | 161.00 | 165.00 | 143.10 | 143.30 | 143.30 | 13,191,400 |
| 2026-04-24 | 141.00 | 167.00 | 139.72 | 154.80 | 154.80 | 16,194,280 |
| 2026-04-23 | 141.50 | 145.00 | 136.00 | 142.60 | 142.60 | 6,820,368 |
| 2026-04-22 | 137.00 | 144.50 | 132.80 | 139.80 | 139.80 | 7,443,481 |
| 2026-04-21 | 131.60 | 144.75 | 130.43 | 138.40 | 138.40 | 10,188,040 |
| 2026-04-20 | 143.50 | 145.00 | 123.00 | 126.70 | 126.70 | 17,052,080 |
| 2026-04-17 | 104.00 | 145.40 | 101.00 | 131.50 | 131.50 | 36,067,898 |
| 2026-04-16 | 97.000 | 98.800 | 93.850 | 93.850 | 93.850 | 5,352,704 |
| 2026-04-15 | 93.000 | 96.650 | 88.600 | 95.550 | 95.550 | 7,458,331 |
| 2026-04-14 | 87.000 | 94.300 | 84.450 | 93.000 | 93.000 | 11,999,610 |
| 2026-04-13 | 70.850 | 85.900 | 68.950 | 84.000 | 84.000 | 11,475,840 |
| 2026-04-10 | 72.000 | 74.550 | 70.100 | 71.350 | 71.350 | 6,250,168 |
| 2026-04-09 | 70.500 | 75.050 | 68.000 | 69.000 | 69.000 | 22,397,529 |
| 2026-04-08 | 64.900 | 65.450 | 61.700 | 64.400 | 64.400 | 3,226,925 |
| 2026-04-07 | 62.700 | 64.850 | 61.100 | 61.850 | 61.850 | 1,855,141 |
| 2026-04-02 | 61.800 | 63.500 | 60.900 | 63.500 | 63.500 | 2,111,917 |
| 2026-04-01 | 65.000 | 66.000 | 62.700 | 62.700 | 62.700 | 3,482,930 |
| 2026-03-31 | 62.500 | 64.109 | 60.500 | 63.500 | 63.500 | 2,744,880 |
| 2026-03-30 | 63.300 | 63.300 | 60.600 | 61.800 | 61.800 | 1,172,749 |
| 2026-03-27 | 63.000 | 64.800 | 61.200 | 61.500 | 61.500 | 2,291,769 |
| 2026-03-26 | 62.200 | 64.000 | 62.095 | 63.500 | 63.500 | 1,247,046 |
| 2026-03-25 | 61.500 | 63.900 | 61.500 | 63.300 | 63.300 | 1,231,397 |
| 2026-03-24 | 65.000 | 65.000 | 61.400 | 61.500 | 61.500 | 1,881,638 |
| 2026-03-23 | 63.700 | 65.250 | 60.857 | 62.700 | 62.700 | 2,614,165 |
| 2026-03-20 | 65.500 | 66.600 | 62.500 | 63.200 | 63.200 | 2,611,874 |
| 2026-03-19 | 67.900 | 67.900 | 61.300 | 63.400 | 63.400 | 2,009,488 |
| 2026-03-18 | 64.900 | 66.200 | 61.636 | 65.000 | 65.000 | 2,176,127 |
| 2026-03-17 | 63.400 | 65.576 | 63.100 | 64.900 | 64.900 | 1,064,756 |
| 2026-03-16 | 65.000 | 65.600 | 62.100 | 64.700 | 64.700 | 2,076,782 |
| 2026-03-13 | 62.900 | 66.105 | 61.900 | 63.100 | 63.100 | 2,403,044 |
| 2026-03-12 | 66.000 | 66.000 | 62.000 | 63.900 | 63.900 | 1,412,931 |
| 2026-03-11 | 64.000 | 65.304 | 62.700 | 63.200 | 63.200 | 1,947,759 |
| 2026-03-10 | 63.600 | 65.300 | 61.400 | 63.900 | 63.900 | 2,051,798 |
| 2026-03-09 | 65.200 | 65.200 | 59.000 | 60.600 | 60.600 | 2,893,363 |
| 2026-03-06 | 66.900 | 66.900 | 61.500 | 62.500 | 62.500 | 1,981,025 |
| 2026-03-05 | 64.100 | 66.700 | 62.300 | 63.800 | 63.800 | 2,108,472 |
| 2026-03-04 | 60.000 | 67.200 | 59.062 | 67.200 | 67.200 | 3,176,194 |
| 2026-03-03 | 62.000 | 62.100 | 59.119 | 59.900 | 59.900 | 1,891,828 |
| 2026-03-02 | 66.000 | 66.000 | 60.000 | 62.500 | 62.500 | 3,181,237 |
| 2026-02-27 | 64.500 | 66.700 | 64.000 | 64.600 | 64.600 | 2,049,750 |
| 2026-02-26 | 66.000 | 66.400 | 62.700 | 64.400 | 64.400 | 1,655,118 |
| 2026-02-25 | 61.700 | 63.900 | 60.300 | 63.900 | 63.900 | 1,446,442 |
| 2026-02-24 | 60.500 | 62.700 | 60.100 | 61.100 | 61.100 | 1,644,136 |
| 2026-02-23 | 61.700 | 65.400 | 59.100 | 62.100 | 62.100 | 1,618,359 |
| 2026-02-20 | 64.300 | 66.300 | 64.000 | 64.500 | 64.500 | 1,642,853 |
| 2026-02-19 | 70.500 | 70.500 | 63.700 | 64.000 | 64.000 | 2,042,006 |
| 2026-02-18 | 69.400 | 69.400 | 65.701 | 68.000 | 68.000 | 2,259,482 |
| 2026-02-17 | 68.800 | 69.200 | 63.800 | 66.700 | 66.700 | 3,535,375 |
| 2026-02-16 | 61.300 | 65.840 | 59.500 | 64.300 | 64.300 | 2,596,429 |
| 2026-02-13 | 59.000 | 60.900 | 58.798 | 59.400 | 59.400 | 1,569,127 |
| 2026-02-12 | 59.700 | 62.000 | 59.200 | 59.300 | 59.300 | 1,370,037 |
| 2026-02-11 | 64.500 | 64.500 | 60.500 | 61.200 | 61.200 | 1,707,139 |
| 2026-02-10 | 61.000 | 63.000 | 60.900 | 62.500 | 62.500 | 861,262 |
| 2026-02-09 | 60.200 | 62.500 | 59.800 | 61.300 | 61.300 | 1,432,169 |
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.