ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 47.550 | 48.000 | 44.500 | 45.950 | 45.950 | 2,076,228 |
| 2025-05-22 | 48.650 | 49.000 | 45.500 | 47.200 | 47.200 | 4,920,539 |
| 2025-05-21 | 46.650 | 48.993 | 45.103 | 48.350 | 48.350 | 3,554,249 |
| 2025-05-20 | 47.000 | 47.000 | 45.000 | 46.050 | 46.050 | 1,744,322 |
| 2025-05-19 | 46.250 | 46.750 | 44.000 | 45.700 | 45.700 | 3,016,500 |
| 2025-05-16 | 43.000 | 46.100 | 42.100 | 46.100 | 46.100 | 3,108,936 |
| 2025-05-15 | 45.100 | 46.200 | 42.600 | 44.000 | 44.000 | 3,422,094 |
| 2025-05-14 | 47.000 | 47.281 | 43.200 | 43.950 | 43.950 | 3,925,137 |
| 2025-05-13 | 42.000 | 45.950 | 40.950 | 45.500 | 45.500 | 6,424,600 |
| 2025-05-12 | 38.500 | 42.900 | 37.566 | 42.850 | 42.850 | 10,748,910 |
| 2025-05-09 | 36.050 | 37.600 | 35.550 | 35.800 | 35.800 | 3,265,512 |
| 2025-05-08 | 33.100 | 37.650 | 32.800 | 35.100 | 35.100 | 7,873,510 |
| 2025-05-07 | 30.000 | 32.550 | 30.000 | 31.950 | 31.950 | 1,057,710 |
| 2025-05-06 | 30.750 | 32.500 | 30.000 | 31.400 | 31.400 | 2,452,577 |
| 2025-05-02 | 32.100 | 32.217 | 30.450 | 30.750 | 30.750 | 2,108,497 |
| 2025-05-01 | 30.950 | 32.000 | 30.500 | 31.050 | 31.050 | 842,322 |
| 2025-04-30 | 31.250 | 31.850 | 30.000 | 30.850 | 30.850 | 1,657,314 |
| 2025-04-29 | 33.000 | 33.000 | 30.850 | 31.250 | 31.250 | 2,390,743 |
| 2025-04-28 | 32.350 | 33.000 | 31.500 | 31.650 | 31.650 | 1,182,069 |
| 2025-04-25 | 31.650 | 33.500 | 30.300 | 32.450 | 32.450 | 2,668,872 |
| 2025-04-24 | 34.000 | 34.000 | 30.148 | 30.900 | 30.900 | 2,670,101 |
| 2025-04-23 | 31.600 | 33.950 | 31.600 | 32.850 | 32.850 | 6,121,141 |
| 2025-04-22 | 32.100 | 35.000 | 30.427 | 31.000 | 31.000 | 9,660,450 |
| 2025-04-17 | 27.450 | 29.400 | 27.450 | 28.850 | 28.850 | 2,435,188 |
| 2025-04-16 | 27.250 | 29.400 | 27.250 | 28.000 | 28.000 | 1,183,617 |
| 2025-04-15 | 27.850 | 29.100 | 27.850 | 28.600 | 28.600 | 1,764,009 |
| 2025-04-14 | 28.100 | 29.100 | 26.900 | 27.250 | 27.250 | 2,542,896 |
| 2025-04-11 | 27.000 | 28.600 | 26.600 | 26.850 | 26.850 | 1,714,080 |
| 2025-04-10 | 28.950 | 29.950 | 27.050 | 27.300 | 27.300 | 2,837,172 |
| 2025-04-09 | 26.000 | 28.550 | 26.000 | 28.550 | 28.550 | 1,578,966 |
| 2025-04-08 | 26.000 | 29.200 | 26.000 | 27.500 | 27.500 | 2,829,639 |
| 2025-04-07 | 27.250 | 28.600 | 25.200 | 26.000 | 26.000 | 3,249,061 |
| 2025-04-04 | 28.000 | 28.800 | 26.050 | 27.800 | 27.800 | 2,384,663 |
| 2025-04-03 | 28.750 | 29.450 | 27.500 | 28.550 | 28.550 | 1,798,120 |
| 2025-04-02 | 27.200 | 29.750 | 27.200 | 29.450 | 29.450 | 2,132,005 |
| 2025-04-01 | 26.000 | 28.300 | 26.000 | 27.600 | 27.600 | 1,549,781 |
| 2025-03-31 | 27.500 | 27.740 | 25.300 | 26.980 | 26.980 | 2,177,377 |
| 2025-03-28 | 27.360 | 27.720 | 26.340 | 26.780 | 26.780 | 986,369 |
| 2025-03-27 | 27.860 | 28.460 | 26.883 | 27.540 | 27.540 | 2,621,350 |
| 2025-03-26 | 26.400 | 28.980 | 26.400 | 28.500 | 28.500 | 2,225,635 |
| 2025-03-25 | 27.480 | 27.780 | 25.957 | 27.000 | 27.000 | 4,632,006 |
| 2025-03-24 | 26.800 | 28.750 | 25.960 | 26.820 | 26.820 | 3,574,089 |
| 2025-03-21 | 28.000 | 29.520 | 26.300 | 26.600 | 26.600 | 2,420,409 |
| 2025-03-20 | 29.000 | 30.580 | 27.920 | 28.000 | 28.000 | 1,996,444 |
| 2025-03-19 | 31.000 | 31.000 | 29.020 | 29.280 | 29.280 | 2,631,738 |
| 2025-03-18 | 29.780 | 30.980 | 29.080 | 29.500 | 29.500 | 3,314,804 |
| 2025-03-17 | 29.000 | 29.800 | 28.220 | 28.960 | 28.960 | 1,999,063 |
| 2025-03-14 | 28.600 | 29.440 | 27.320 | 28.360 | 28.360 | 1,321,804 |
| 2025-03-13 | 27.500 | 28.832 | 26.920 | 27.500 | 27.500 | 2,169,815 |
| 2025-03-12 | 26.000 | 27.920 | 25.080 | 26.900 | 26.900 | 3,451,346 |
| 2025-03-11 | 27.000 | 28.140 | 25.260 | 25.620 | 25.620 | 1,660,956 |
| 2025-03-10 | 27.000 | 28.140 | 26.500 | 26.660 | 26.660 | 1,888,317 |
| 2025-03-07 | 28.160 | 28.160 | 26.360 | 26.960 | 26.960 | 1,942,317 |
| 2025-03-06 | 29.300 | 29.540 | 26.600 | 27.160 | 27.160 | 2,431,256 |
| 2025-03-05 | 27.760 | 29.220 | 27.520 | 27.980 | 27.980 | 1,686,447 |
| 2025-03-04 | 29.500 | 29.500 | 27.020 | 27.280 | 27.280 | 1,700,818 |
| 2025-03-03 | 28.480 | 29.840 | 27.235 | 29.380 | 29.380 | 2,801,698 |
| 2025-02-28 | 28.480 | 29.640 | 27.000 | 29.000 | 29.000 | 6,262,433 |
| 2025-02-27 | 29.520 | 31.200 | 28.520 | 28.700 | 28.700 | 1,977,659 |
| 2025-02-26 | 30.000 | 31.140 | 29.020 | 29.280 | 29.280 | 2,729,266 |
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.