ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 31.020 | 32.480 | 29.840 | 29.880 | 29.880 | 1,655,489 |
| 2025-02-24 | 32.500 | 32.500 | 30.500 | 31.000 | 31.000 | 1,771,732 |
| 2025-02-21 | 32.000 | 34.500 | 31.060 | 31.480 | 31.480 | 3,346,485 |
| 2025-02-20 | 35.460 | 35.500 | 32.001 | 32.860 | 32.860 | 4,442,492 |
| 2025-02-19 | 33.760 | 36.000 | 33.420 | 35.420 | 35.420 | 2,719,836 |
| 2025-02-18 | 33.620 | 34.460 | 32.540 | 33.480 | 33.480 | 2,010,318 |
| 2025-02-17 | 34.900 | 36.180 | 33.020 | 33.160 | 33.160 | 3,191,242 |
| 2025-02-14 | 34.300 | 35.980 | 34.140 | 34.660 | 34.660 | 2,203,249 |
| 2025-02-13 | 35.000 | 37.080 | 34.200 | 34.300 | 34.300 | 3,054,528 |
| 2025-02-12 | 34.200 | 36.500 | 33.786 | 34.400 | 34.400 | 1,975,388 |
| 2025-02-11 | 36.600 | 37.340 | 34.660 | 35.000 | 35.000 | 1,630,449 |
| 2025-02-10 | 36.040 | 37.960 | 35.381 | 36.780 | 36.780 | 1,787,099 |
| 2025-02-07 | 38.480 | 38.480 | 35.520 | 35.660 | 35.660 | 1,690,981 |
| 2025-02-06 | 34.480 | 38.900 | 34.220 | 36.800 | 36.800 | 4,795,759 |
| 2025-02-05 | 35.000 | 35.980 | 34.160 | 35.080 | 35.080 | 2,047,841 |
| 2025-02-04 | 34.020 | 35.680 | 33.580 | 35.120 | 35.120 | 2,875,763 |
| 2025-02-03 | 35.640 | 36.980 | 33.430 | 34.240 | 34.240 | 5,544,581 |
| 2025-01-31 | 38.000 | 38.000 | 35.280 | 36.760 | 36.760 | 4,013,706 |
| 2025-01-30 | 36.000 | 39.920 | 35.360 | 35.540 | 35.540 | 8,587,015 |
| 2025-01-29 | 34.340 | 37.000 | 34.340 | 35.040 | 35.040 | 2,487,499 |
| 2025-01-28 | 34.480 | 36.460 | 34.020 | 35.840 | 35.840 | 2,507,766 |
| 2025-01-27 | 34.540 | 35.420 | 34.070 | 34.460 | 34.460 | 1,672,202 |
| 2025-01-24 | 35.000 | 37.840 | 34.000 | 35.220 | 35.220 | 4,003,696 |
| 2025-01-23 | 34.500 | 35.800 | 33.500 | 33.880 | 33.880 | 1,878,673 |
| 2025-01-22 | 36.000 | 37.898 | 34.000 | 34.260 | 34.260 | 1,819,710 |
| 2025-01-21 | 36.480 | 36.600 | 35.260 | 35.800 | 35.800 | 1,268,085 |
| 2025-01-20 | 36.600 | 37.980 | 35.440 | 35.920 | 35.920 | 1,357,076 |
| 2025-01-17 | 35.500 | 38.000 | 35.500 | 36.420 | 36.420 | 852,524 |
| 2025-01-16 | 37.460 | 37.900 | 35.200 | 35.480 | 35.480 | 1,669,310 |
| 2025-01-15 | 35.500 | 38.320 | 35.500 | 37.460 | 37.460 | 1,210,450 |
| 2025-01-14 | 36.600 | 38.420 | 35.500 | 35.900 | 35.900 | 1,532,225 |
| 2025-01-13 | 40.000 | 40.000 | 36.080 | 36.080 | 36.080 | 1,491,767 |
| 2025-01-10 | 38.120 | 41.640 | 38.120 | 38.520 | 38.520 | 1,730,927 |
| 2025-01-09 | 37.280 | 40.700 | 37.020 | 40.140 | 40.140 | 2,336,931 |
| 2025-01-08 | 38.000 | 40.120 | 36.740 | 37.280 | 37.280 | 3,181,463 |
| 2025-01-07 | 39.300 | 41.460 | 38.742 | 39.580 | 39.580 | 1,555,359 |
| 2025-01-06 | 36.300 | 40.840 | 34.600 | 39.600 | 39.600 | 4,716,391 |
| 2025-01-03 | 35.740 | 36.980 | 34.840 | 36.360 | 36.360 | 1,150,338 |
| 2025-01-02 | 35.700 | 36.540 | 34.100 | 35.780 | 35.780 | 723,497 |
| 2024-12-31 | 34.460 | 35.700 | 34.180 | 35.700 | 35.700 | 476,244 |
| 2024-12-30 | 35.700 | 35.700 | 34.020 | 34.460 | 34.460 | 1,038,877 |
| 2024-12-27 | 36.000 | 36.980 | 34.500 | 35.780 | 35.780 | 1,973,830 |
| 2024-12-24 | 35.500 | 36.200 | 34.020 | 36.200 | 36.200 | 812,106 |
| 2024-12-23 | 37.000 | 37.000 | 34.297 | 35.380 | 35.380 | 2,726,941 |
| 2024-12-20 | 34.100 | 35.400 | 33.140 | 34.720 | 34.720 | 4,059,878 |
| 2024-12-19 | 36.000 | 36.000 | 33.220 | 33.400 | 33.400 | 2,146,994 |
| 2024-12-18 | 34.760 | 35.520 | 33.060 | 34.800 | 34.800 | 3,961,633 |
| 2024-12-17 | 33.300 | 34.980 | 32.960 | 33.160 | 33.160 | 1,447,987 |
| 2024-12-16 | 35.160 | 36.980 | 33.200 | 33.460 | 33.460 | 2,340,362 |
| 2024-12-13 | 35.000 | 37.900 | 35.000 | 35.360 | 35.360 | 1,047,018 |
| 2024-12-12 | 36.000 | 37.880 | 35.020 | 36.600 | 36.600 | 1,060,730 |
| 2024-12-11 | 35.360 | 37.520 | 35.020 | 35.880 | 35.880 | 1,123,553 |
| 2024-12-10 | 37.420 | 37.880 | 36.140 | 37.000 | 37.000 | 1,715,964 |
| 2024-12-09 | 36.080 | 37.520 | 36.000 | 37.140 | 37.140 | 2,566,285 |
| 2024-12-06 | 34.800 | 36.360 | 34.040 | 35.880 | 35.880 | 3,075,951 |
| 2024-12-05 | 36.000 | 37.460 | 33.500 | 34.640 | 34.640 | 4,939,939 |
| 2024-12-04 | 32.200 | 35.260 | 32.200 | 34.500 | 34.500 | 1,800,840 |
| 2024-12-03 | 33.500 | 34.820 | 33.000 | 33.660 | 33.660 | 2,354,418 |
| 2024-12-02 | 34.040 | 34.900 | 32.329 | 33.000 | 33.000 | 5,781,945 |
| 2024-11-29 | 34.000 | 34.920 | 33.640 | 34.020 | 34.020 | 1,694,646 |
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.