ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 68.300 | 75.500 | 67.100 | 71.600 | 71.600 | 6,913,743 |
| 2025-08-15 | 72.800 | 74.800 | 65.700 | 68.200 | 68.200 | 8,149,884 |
| 2025-08-14 | 70.100 | 77.000 | 63.968 | 73.800 | 73.800 | 11,383,750 |
| 2025-08-13 | 65.000 | 70.400 | 65.000 | 67.700 | 67.700 | 6,744,140 |
| 2025-08-12 | 62.500 | 65.400 | 62.500 | 64.100 | 64.100 | 1,828,725 |
| 2025-08-11 | 64.500 | 65.100 | 61.400 | 62.500 | 62.500 | 2,043,058 |
| 2025-08-08 | 64.000 | 66.500 | 62.706 | 64.600 | 64.600 | 2,602,505 |
| 2025-08-07 | 67.000 | 68.300 | 65.500 | 66.200 | 66.200 | 2,857,084 |
| 2025-08-06 | 67.900 | 68.400 | 65.300 | 67.000 | 67.000 | 3,246,085 |
| 2025-08-05 | 70.800 | 71.800 | 64.200 | 66.500 | 66.500 | 5,305,461 |
| 2025-08-04 | 63.000 | 68.200 | 60.900 | 67.500 | 67.500 | 6,723,977 |
| 2025-08-01 | 60.000 | 61.930 | 58.900 | 60.000 | 60.000 | 2,097,326 |
| 2025-07-31 | 60.000 | 63.400 | 58.838 | 60.800 | 60.800 | 4,798,390 |
| 2025-07-30 | 57.000 | 59.400 | 56.800 | 58.900 | 58.900 | 3,851,259 |
| 2025-07-29 | 65.400 | 66.000 | 57.100 | 58.200 | 58.200 | 13,081,960 |
| 2025-07-28 | 64.100 | 70.000 | 63.200 | 65.400 | 65.400 | 7,464,098 |
| 2025-07-25 | 65.300 | 67.000 | 63.300 | 64.100 | 64.100 | 2,732,759 |
| 2025-07-24 | 64.800 | 67.700 | 64.100 | 66.300 | 66.300 | 4,412,897 |
| 2025-07-23 | 66.700 | 68.700 | 64.100 | 64.700 | 64.700 | 4,991,261 |
| 2025-07-22 | 70.800 | 73.200 | 65.200 | 67.300 | 67.300 | 6,462,285 |
| 2025-07-21 | 76.000 | 77.000 | 70.384 | 72.100 | 72.100 | 4,611,670 |
| 2025-07-18 | 74.100 | 76.100 | 73.400 | 76.100 | 76.100 | 2,619,156 |
| 2025-07-17 | 76.000 | 78.200 | 74.000 | 74.700 | 74.700 | 2,776,630 |
| 2025-07-16 | 74.500 | 78.177 | 73.604 | 76.200 | 76.200 | 3,317,076 |
| 2025-07-15 | 77.700 | 81.400 | 75.500 | 78.400 | 78.400 | 3,201,190 |
| 2025-07-14 | 82.700 | 83.000 | 75.300 | 77.700 | 77.700 | 5,292,041 |
| 2025-07-11 | 82.800 | 87.100 | 82.000 | 83.300 | 83.300 | 2,517,633 |
| 2025-07-10 | 87.000 | 90.726 | 83.100 | 84.400 | 84.400 | 5,620,529 |
| 2025-07-09 | 86.800 | 86.800 | 82.300 | 84.400 | 84.400 | 4,676,339 |
| 2025-07-08 | 94.000 | 94.000 | 83.100 | 84.900 | 84.900 | 5,264,103 |
| 2025-07-07 | 96.000 | 98.447 | 88.000 | 90.400 | 90.400 | 6,438,360 |
| 2025-07-04 | 88.100 | 95.750 | 86.600 | 94.000 | 94.000 | 4,682,003 |
| 2025-07-03 | 83.400 | 91.200 | 83.000 | 90.600 | 90.600 | 6,854,533 |
| 2025-07-02 | 77.700 | 85.700 | 75.700 | 83.500 | 83.500 | 5,136,066 |
| 2025-07-01 | 81.400 | 84.100 | 78.500 | 79.900 | 79.900 | 4,058,121 |
| 2025-06-30 | 81.800 | 82.000 | 78.734 | 79.600 | 79.600 | 2,028,596 |
| 2025-06-27 | 74.800 | 80.400 | 74.800 | 80.300 | 80.300 | 1,899,362 |
| 2025-06-26 | 79.400 | 79.400 | 75.500 | 77.700 | 77.700 | 1,445,079 |
| 2025-06-25 | 77.300 | 82.900 | 75.901 | 76.800 | 76.800 | 3,511,369 |
| 2025-06-24 | 75.000 | 78.900 | 74.200 | 77.500 | 77.500 | 2,630,362 |
| 2025-06-23 | 72.600 | 75.599 | 70.300 | 73.200 | 73.200 | 3,462,259 |
| 2025-06-20 | 76.100 | 78.605 | 74.500 | 74.500 | 74.500 | 3,272,549 |
| 2025-06-19 | 81.800 | 81.800 | 77.000 | 78.000 | 78.000 | 1,864,533 |
| 2025-06-18 | 83.000 | 84.900 | 77.896 | 81.800 | 81.800 | 4,005,095 |
| 2025-06-17 | 75.600 | 82.600 | 74.700 | 82.200 | 82.200 | 8,106,848 |
| 2025-06-16 | 73.600 | 78.500 | 72.150 | 73.400 | 73.400 | 2,471,650 |
| 2025-06-13 | 69.600 | 74.000 | 68.300 | 72.600 | 72.600 | 3,834,570 |
| 2025-06-12 | 74.700 | 77.500 | 72.503 | 73.200 | 73.200 | 4,139,997 |
| 2025-06-11 | 75.000 | 81.900 | 72.300 | 78.100 | 78.100 | 4,511,986 |
| 2025-06-10 | 82.700 | 84.000 | 72.596 | 75.000 | 75.000 | 8,796,167 |
| 2025-06-09 | 74.100 | 83.600 | 72.700 | 83.600 | 83.600 | 9,977,457 |
| 2025-06-06 | 63.600 | 75.200 | 62.500 | 72.700 | 72.700 | 13,991,610 |
| 2025-06-05 | 68.300 | 70.700 | 59.150 | 61.400 | 61.400 | 15,564,360 |
| 2025-06-04 | 81.400 | 94.800 | 67.166 | 68.100 | 68.100 | 38,246,070 |
| 2025-06-03 | 66.000 | 79.725 | 65.000 | 78.300 | 78.300 | 15,716,180 |
| 2025-06-02 | 58.600 | 67.900 | 56.400 | 63.800 | 63.800 | 13,053,250 |
| 2025-05-30 | 49.800 | 58.700 | 49.050 | 56.800 | 56.800 | 9,419,774 |
| 2025-05-29 | 48.050 | 50.900 | 48.050 | 49.800 | 49.800 | 1,854,989 |
| 2025-05-28 | 48.350 | 51.200 | 48.000 | 49.200 | 49.200 | 3,552,329 |
| 2025-05-27 | 46.350 | 49.560 | 46.000 | 49.100 | 49.100 | 3,547,182 |
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.