ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 34.500 | 35.720 | 34.500 | 34.520 | 34.520 | 1,205,367 |
| 2024-11-27 | 34.560 | 35.480 | 33.768 | 34.800 | 34.800 | 2,390,332 |
| 2024-11-26 | 35.040 | 35.880 | 34.300 | 34.620 | 34.620 | 2,222,860 |
| 2024-11-25 | 34.240 | 36.420 | 34.240 | 35.300 | 35.300 | 19,245,980 |
| 2024-11-22 | 34.000 | 35.260 | 33.820 | 35.260 | 35.260 | 2,062,560 |
| 2024-11-21 | 34.000 | 34.920 | 32.900 | 34.240 | 34.240 | 3,530,576 |
| 2024-11-20 | 36.000 | 36.480 | 33.643 | 34.100 | 34.100 | 4,109,065 |
| 2024-11-19 | 36.000 | 37.980 | 35.900 | 36.120 | 36.120 | 1,952,498 |
| 2024-11-18 | 36.000 | 38.020 | 35.920 | 37.200 | 37.200 | 1,950,870 |
| 2024-11-15 | 35.000 | 37.740 | 34.592 | 36.260 | 36.260 | 4,009,774 |
| 2024-11-14 | 39.000 | 39.000 | 35.000 | 35.260 | 35.260 | 5,662,544 |
| 2024-11-13 | 39.000 | 41.000 | 37.500 | 37.720 | 37.720 | 2,583,111 |
| 2024-11-12 | 41.560 | 41.980 | 39.360 | 39.540 | 39.540 | 1,571,873 |
| 2024-11-11 | 39.000 | 41.220 | 39.000 | 41.220 | 41.220 | 1,711,041 |
| 2024-11-08 | 41.360 | 42.780 | 39.500 | 39.940 | 39.940 | 3,189,632 |
| 2024-11-07 | 39.400 | 41.440 | 39.400 | 39.500 | 39.500 | 2,159,090 |
| 2024-11-06 | 42.400 | 45.000 | 39.000 | 39.360 | 39.360 | 7,505,025 |
| 2024-11-05 | 44.000 | 44.980 | 41.989 | 43.280 | 43.280 | 2,603,391 |
| 2024-11-04 | 42.320 | 44.020 | 41.140 | 42.100 | 42.100 | 1,591,891 |
| 2024-11-01 | 42.580 | 43.440 | 41.714 | 43.200 | 43.200 | 1,462,349 |
| 2024-10-31 | 42.840 | 45.360 | 41.488 | 42.000 | 42.000 | 2,525,523 |
| 2024-10-30 | 40.000 | 45.480 | 39.000 | 43.300 | 43.300 | 6,925,283 |
| 2024-10-29 | 40.000 | 41.300 | 37.160 | 39.000 | 39.000 | 4,275,641 |
| 2024-10-28 | 41.500 | 41.500 | 39.280 | 40.340 | 40.340 | 2,799,526 |
| 2024-10-25 | 40.000 | 41.480 | 39.720 | 40.060 | 40.060 | 1,953,467 |
| 2024-10-24 | 41.000 | 41.980 | 40.000 | 40.000 | 40.000 | 2,577,707 |
| 2024-10-23 | 41.000 | 42.960 | 40.020 | 40.520 | 40.520 | 1,576,922 |
| 2024-10-22 | 41.800 | 43.000 | 40.120 | 40.280 | 40.280 | 3,619,985 |
| 2024-10-21 | 42.000 | 44.200 | 41.400 | 41.400 | 41.400 | 2,566,128 |
| 2024-10-18 | 44.000 | 44.200 | 42.020 | 43.580 | 43.580 | 1,496,695 |
| 2024-10-17 | 43.000 | 45.420 | 42.020 | 42.220 | 42.220 | 4,107,093 |
| 2024-10-16 | 45.200 | 46.280 | 43.020 | 43.120 | 43.120 | 3,044,482 |
| 2024-10-15 | 46.820 | 47.600 | 43.500 | 45.040 | 45.040 | 4,450,047 |
| 2024-10-14 | 48.000 | 48.000 | 44.820 | 45.580 | 45.580 | 1,995,969 |
| 2024-10-11 | 47.200 | 49.280 | 45.400 | 45.940 | 45.940 | 7,024,797 |
| 2024-10-10 | 48.720 | 49.000 | 47.260 | 47.700 | 47.700 | 1,490,514 |
| 2024-10-09 | 48.500 | 49.580 | 47.520 | 48.300 | 48.300 | 991,237 |
| 2024-10-08 | 50.500 | 50.500 | 48.000 | 48.240 | 48.240 | 1,323,201 |
| 2024-10-07 | 50.000 | 50.700 | 47.900 | 49.340 | 49.340 | 1,480,132 |
| 2024-10-04 | 49.440 | 49.940 | 48.000 | 49.420 | 49.420 | 851,821 |
| 2024-10-03 | 49.000 | 51.450 | 47.920 | 48.480 | 48.480 | 889,733 |
| 2024-10-02 | 49.020 | 52.100 | 47.660 | 49.160 | 49.160 | 1,060,694 |
| 2024-10-01 | 50.000 | 51.850 | 48.360 | 49.060 | 49.060 | 1,362,502 |
| 2024-09-30 | 50.400 | 51.832 | 49.580 | 50.600 | 50.600 | 1,265,407 |
| 2024-09-27 | 47.380 | 50.623 | 46.740 | 50.350 | 50.350 | 2,195,652 |
| 2024-09-26 | 49.660 | 49.820 | 47.019 | 47.460 | 47.460 | 1,022,235 |
| 2024-09-25 | 47.500 | 49.100 | 47.500 | 48.440 | 48.440 | 738,570 |
| 2024-09-24 | 47.000 | 48.940 | 47.000 | 48.000 | 48.000 | 646,711 |
| 2024-09-23 | 49.420 | 49.880 | 46.220 | 47.300 | 47.300 | 2,481,942 |
| 2024-09-20 | 49.000 | 49.980 | 47.020 | 47.160 | 47.160 | 2,009,972 |
| 2024-09-19 | 50.000 | 50.500 | 48.700 | 48.980 | 48.980 | 1,438,636 |
| 2024-09-18 | 48.580 | 49.380 | 48.020 | 48.500 | 48.500 | 683,519 |
| 2024-09-17 | 48.700 | 49.200 | 47.020 | 48.700 | 48.700 | 1,403,374 |
| 2024-09-16 | 48.000 | 49.976 | 47.220 | 47.900 | 47.900 | 2,102,697 |
| 2024-09-13 | 49.500 | 49.640 | 47.980 | 49.440 | 49.440 | 1,086,115 |
| 2024-09-12 | 47.160 | 49.600 | 47.020 | 47.500 | 47.500 | 2,471,492 |
| 2024-09-11 | 47.660 | 49.700 | 47.660 | 47.960 | 47.960 | 2,383,578 |
| 2024-09-10 | 48.900 | 50.250 | 46.620 | 47.840 | 47.840 | 2,463,255 |
| 2024-09-09 | 50.500 | 50.650 | 48.520 | 49.080 | 49.080 | 1,057,848 |
| 2024-09-06 | 49.940 | 50.750 | 48.100 | 50.200 | 50.200 | 1,213,552 |
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.