ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 60.100 | 61.900 | 57.900 | 61.300 | 61.300 | 2,361,494 |
| 2026-02-05 | 62.100 | 63.800 | 59.400 | 59.400 | 59.400 | 2,585,867 |
| 2026-02-04 | 64.300 | 64.500 | 61.700 | 62.100 | 62.100 | 2,239,760 |
| 2026-02-03 | 63.400 | 64.800 | 61.600 | 63.000 | 63.000 | 2,904,931 |
| 2026-02-02 | 63.300 | 64.500 | 61.200 | 63.300 | 63.300 | 2,233,812 |
| 2026-01-30 | 65.500 | 65.500 | 60.400 | 62.300 | 62.300 | 3,138,836 |
| 2026-01-29 | 65.700 | 70.693 | 62.700 | 63.000 | 63.000 | 4,908,960 |
| 2026-01-28 | 67.000 | 69.700 | 66.870 | 67.000 | 67.000 | 1,674,251 |
| 2026-01-27 | 68.400 | 69.700 | 66.500 | 67.900 | 67.900 | 1,238,664 |
| 2026-01-26 | 70.600 | 71.600 | 67.600 | 68.400 | 68.400 | 2,707,386 |
| 2026-01-23 | 70.000 | 70.700 | 67.000 | 70.500 | 70.500 | 3,174,566 |
| 2026-01-22 | 64.900 | 68.673 | 64.900 | 67.600 | 67.600 | 1,970,269 |
| 2026-01-21 | 64.300 | 66.400 | 63.800 | 66.400 | 66.400 | 3,161,765 |
| 2026-01-20 | 63.200 | 66.169 | 63.089 | 64.600 | 64.600 | 2,739,172 |
| 2026-01-19 | 66.900 | 66.900 | 63.800 | 65.000 | 65.000 | 1,087,782 |
| 2026-01-16 | 68.000 | 68.000 | 65.100 | 67.100 | 67.100 | 1,302,913 |
| 2026-01-15 | 68.000 | 68.000 | 65.000 | 66.000 | 66.000 | 971,504 |
| 2026-01-14 | 63.400 | 67.000 | 63.400 | 66.600 | 66.600 | 1,216,187 |
| 2026-01-13 | 63.000 | 66.300 | 63.000 | 66.100 | 66.100 | 2,003,055 |
| 2026-01-12 | 62.500 | 64.900 | 62.500 | 64.000 | 64.000 | 1,400,534 |
| 2026-01-09 | 63.200 | 65.000 | 62.800 | 64.200 | 64.200 | 1,368,744 |
| 2026-01-08 | 64.900 | 64.900 | 62.460 | 63.700 | 63.700 | 1,301,167 |
| 2026-01-07 | 63.700 | 65.000 | 62.200 | 64.000 | 64.000 | 2,107,891 |
| 2026-01-06 | 64.200 | 67.000 | 63.300 | 65.000 | 65.000 | 2,059,461 |
| 2026-01-05 | 66.000 | 67.300 | 63.600 | 67.100 | 67.100 | 2,293,000 |
| 2026-01-02 | 63.400 | 64.600 | 62.100 | 63.800 | 63.800 | 1,326,250 |
| 2025-12-31 | 63.700 | 63.700 | 61.740 | 62.300 | 62.300 | 513,609 |
| 2025-12-30 | 63.500 | 64.200 | 62.000 | 63.700 | 63.700 | 1,364,435 |
| 2025-12-29 | 64.000 | 64.200 | 61.300 | 63.500 | 63.500 | 1,392,587 |
| 2025-12-24 | 62.000 | 64.400 | 62.000 | 63.000 | 63.000 | 610,036 |
| 2025-12-23 | 63.800 | 64.800 | 62.900 | 63.700 | 63.700 | 1,038,186 |
| 2025-12-22 | 64.700 | 65.000 | 62.500 | 64.700 | 64.700 | 1,112,217 |
| 2025-12-19 | 65.700 | 66.000 | 62.800 | 64.700 | 64.700 | 2,018,191 |
| 2025-12-18 | 63.000 | 66.800 | 62.300 | 65.700 | 65.700 | 1,989,656 |
| 2025-12-17 | 63.300 | 64.400 | 61.900 | 62.900 | 62.900 | 1,282,805 |
| 2025-12-16 | 62.600 | 64.300 | 61.400 | 63.300 | 63.300 | 1,644,715 |
| 2025-12-15 | 63.000 | 65.100 | 62.100 | 63.700 | 63.700 | 1,413,958 |
| 2025-12-12 | 64.900 | 67.200 | 62.900 | 63.300 | 63.300 | 2,829,128 |
| 2025-12-11 | 62.200 | 65.500 | 61.617 | 62.400 | 62.400 | 1,916,691 |
| 2025-12-10 | 64.900 | 66.100 | 63.110 | 64.000 | 64.000 | 1,980,816 |
| 2025-12-09 | 68.400 | 69.800 | 64.000 | 65.200 | 65.200 | 3,607,811 |
| 2025-12-08 | 69.100 | 70.031 | 67.100 | 68.500 | 68.500 | 1,537,897 |
| 2025-12-05 | 70.800 | 72.000 | 68.500 | 69.000 | 69.000 | 2,522,502 |
| 2025-12-04 | 75.100 | 75.100 | 68.200 | 70.600 | 70.600 | 3,184,294 |
| 2025-12-03 | 70.000 | 72.700 | 70.000 | 72.400 | 72.400 | 1,887,649 |
| 2025-12-02 | 73.000 | 73.700 | 69.651 | 71.000 | 71.000 | 2,330,523 |
| 2025-12-01 | 77.000 | 77.000 | 71.500 | 72.500 | 72.500 | 1,924,217 |
| 2025-11-28 | 74.100 | 78.800 | 73.200 | 74.500 | 74.500 | 2,527,396 |
| 2025-11-27 | 73.400 | 74.800 | 73.000 | 74.600 | 74.600 | 884,066 |
| 2025-11-26 | 73.800 | 74.700 | 72.100 | 73.400 | 73.400 | 1,441,890 |
| 2025-11-25 | 73.900 | 74.500 | 71.300 | 73.800 | 73.800 | 2,619,381 |
| 2025-11-24 | 72.200 | 74.686 | 70.999 | 72.300 | 72.300 | 2,101,273 |
| 2025-11-21 | 74.500 | 77.800 | 71.400 | 72.500 | 72.500 | 6,534,606 |
| 2025-11-20 | 73.200 | 74.900 | 71.240 | 71.600 | 71.600 | 1,731,473 |
| 2025-11-19 | 69.200 | 73.900 | 69.200 | 72.000 | 72.000 | 2,178,425 |
| 2025-11-18 | 74.000 | 75.700 | 68.600 | 69.200 | 69.200 | 3,776,732 |
| 2025-11-17 | 80.900 | 80.900 | 74.700 | 75.400 | 75.400 | 1,693,845 |
| 2025-11-14 | 77.000 | 77.500 | 73.300 | 77.500 | 77.500 | 3,194,196 |
| 2025-11-13 | 79.000 | 79.200 | 76.100 | 77.100 | 77.100 | 1,625,042 |
| 2025-11-12 | 77.000 | 78.500 | 76.100 | 77.200 | 77.200 | 1,766,511 |
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.