ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 81.000 | 81.000 | 76.100 | 77.100 | 77.100 | 3,215,767 |
| 2025-11-10 | 78.000 | 82.500 | 76.184 | 79.900 | 79.900 | 4,042,917 |
| 2025-11-07 | 77.000 | 80.000 | 74.000 | 74.300 | 74.300 | 2,960,176 |
| 2025-11-06 | 81.100 | 83.000 | 77.700 | 78.200 | 78.200 | 2,394,415 |
| 2025-11-05 | 75.600 | 84.200 | 75.291 | 82.300 | 82.300 | 6,258,076 |
| 2025-11-04 | 76.800 | 79.511 | 76.300 | 76.900 | 76.900 | 1,998,536 |
| 2025-11-03 | 78.000 | 81.200 | 78.000 | 78.700 | 78.700 | 2,284,948 |
| 2025-10-31 | 84.300 | 84.300 | 79.000 | 79.000 | 79.000 | 2,099,477 |
| 2025-10-30 | 81.600 | 83.200 | 80.900 | 82.000 | 82.000 | 1,141,298 |
| 2025-10-29 | 80.400 | 85.000 | 80.400 | 82.200 | 82.200 | 3,941,280 |
| 2025-10-28 | 79.200 | 82.500 | 78.102 | 81.400 | 81.400 | 1,849,772 |
| 2025-10-27 | 83.400 | 84.300 | 78.800 | 79.200 | 79.200 | 2,030,209 |
| 2025-10-24 | 79.900 | 82.800 | 79.900 | 82.800 | 82.800 | 1,745,338 |
| 2025-10-23 | 81.000 | 82.300 | 79.000 | 80.600 | 80.600 | 1,551,383 |
| 2025-10-22 | 84.400 | 85.300 | 80.000 | 80.000 | 80.000 | 2,495,625 |
| 2025-10-21 | 80.000 | 84.103 | 76.500 | 82.700 | 82.700 | 4,326,269 |
| 2025-10-20 | 78.500 | 80.500 | 75.100 | 78.000 | 78.000 | 2,081,517 |
| 2025-10-17 | 80.600 | 82.600 | 75.143 | 76.000 | 76.000 | 5,763,922 |
| 2025-10-16 | 82.700 | 84.100 | 80.800 | 82.600 | 82.600 | 1,584,178 |
| 2025-10-15 | 82.700 | 86.000 | 81.564 | 82.700 | 82.700 | 2,465,509 |
| 2025-10-14 | 84.000 | 86.800 | 79.400 | 81.800 | 81.800 | 2,279,918 |
| 2025-10-13 | 82.000 | 86.600 | 80.701 | 84.000 | 84.000 | 2,929,131 |
| 2025-10-10 | 85.000 | 86.900 | 83.000 | 83.000 | 83.000 | 2,583,466 |
| 2025-10-09 | 83.400 | 87.100 | 80.695 | 85.000 | 85.000 | 2,806,811 |
| 2025-10-08 | 90.000 | 93.500 | 81.400 | 82.900 | 82.900 | 6,439,383 |
| 2025-10-07 | 87.100 | 91.700 | 85.400 | 90.300 | 90.300 | 5,758,189 |
| 2025-10-06 | 82.800 | 89.600 | 81.000 | 87.000 | 87.000 | 12,461,310 |
| 2025-10-03 | 78.000 | 80.200 | 76.000 | 79.000 | 79.000 | 2,665,209 |
| 2025-10-02 | 78.900 | 81.900 | 75.100 | 76.300 | 76.300 | 2,279,781 |
| 2025-10-01 | 76.000 | 78.800 | 73.200 | 78.200 | 78.200 | 2,936,069 |
| 2025-09-30 | 72.000 | 75.100 | 71.000 | 73.200 | 73.200 | 1,261,801 |
| 2025-09-29 | 72.400 | 75.004 | 72.300 | 73.200 | 73.200 | 1,297,430 |
| 2025-09-26 | 74.600 | 76.500 | 70.900 | 72.300 | 72.300 | 2,161,113 |
| 2025-09-25 | 77.000 | 77.700 | 73.500 | 74.900 | 74.900 | 3,482,353 |
| 2025-09-24 | 78.600 | 80.900 | 76.000 | 76.500 | 76.500 | 3,838,972 |
| 2025-09-23 | 77.300 | 83.900 | 76.800 | 78.500 | 78.500 | 6,279,219 |
| 2025-09-22 | 69.600 | 77.400 | 69.200 | 76.200 | 76.200 | 5,620,146 |
| 2025-09-19 | 69.000 | 73.200 | 68.500 | 69.800 | 69.800 | 3,836,154 |
| 2025-09-18 | 66.000 | 70.050 | 65.800 | 69.000 | 69.000 | 3,134,795 |
| 2025-09-17 | 60.200 | 67.000 | 60.200 | 65.900 | 65.900 | 1,523,070 |
| 2025-09-16 | 63.000 | 64.400 | 62.900 | 63.300 | 63.300 | 652,587 |
| 2025-09-15 | 61.500 | 64.100 | 61.200 | 63.600 | 63.600 | 1,452,413 |
| 2025-09-12 | 61.400 | 62.200 | 60.700 | 61.500 | 61.500 | 780,189 |
| 2025-09-11 | 65.600 | 65.600 | 61.212 | 62.200 | 62.200 | 875,545 |
| 2025-09-10 | 62.000 | 63.400 | 61.000 | 63.400 | 63.400 | 1,854,746 |
| 2025-09-09 | 60.700 | 63.400 | 60.300 | 62.000 | 62.000 | 975,140 |
| 2025-09-08 | 64.000 | 64.000 | 60.900 | 62.200 | 62.200 | 826,479 |
| 2025-09-05 | 61.000 | 63.900 | 60.800 | 63.200 | 63.200 | 1,059,797 |
| 2025-09-04 | 62.700 | 64.000 | 61.600 | 61.900 | 61.900 | 866,509 |
| 2025-09-03 | 62.500 | 64.800 | 60.223 | 63.000 | 63.000 | 2,074,433 |
| 2025-09-02 | 61.800 | 65.100 | 61.600 | 62.500 | 62.500 | 2,110,720 |
| 2025-09-01 | 63.300 | 67.500 | 63.198 | 64.200 | 64.200 | 3,365,292 |
| 2025-08-29 | 66.600 | 69.000 | 66.000 | 66.400 | 66.400 | 2,109,553 |
| 2025-08-28 | 69.000 | 70.400 | 67.400 | 68.800 | 68.800 | 1,157,858 |
| 2025-08-27 | 70.300 | 71.500 | 69.000 | 69.900 | 69.900 | 1,000,538 |
| 2025-08-26 | 69.900 | 73.400 | 68.500 | 71.100 | 71.100 | 2,856,467 |
| 2025-08-22 | 66.500 | 72.300 | 66.500 | 70.700 | 70.700 | 2,683,126 |
| 2025-08-21 | 69.100 | 70.400 | 66.200 | 68.100 | 68.100 | 2,096,037 |
| 2025-08-20 | 68.600 | 72.000 | 66.400 | 67.000 | 67.000 | 1,992,102 |
| 2025-08-19 | 68.700 | 72.700 | 68.700 | 69.500 | 69.500 | 2,829,655 |
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.