ITM Power historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	84.000	84.000	80.350	80.950	80.950	1,745,808
2026-10-22	85.900	86.575	80.700	80.700	80.700	2,816,424
2026-10-21	86.550	91.024	85.420	86.550	86.550	2,506,152
2026-10-20	86.700	88.550	82.620	86.000	86.000	3,978,302
2026-10-19	96.800	100.00	85.800	85.800	85.800	4,075,085
2026-10-16	90.600	94.650	90.096	91.950	91.950	1,910,617
2026-10-15	94.500	94.500	88.100	90.000	90.000	3,759,564
2026-10-14	95.350	96.850	93.400	93.550	93.550	1,961,750
2026-10-13	94.350	97.150	92.700	95.100	95.100	2,982,424
2026-10-12	93.800	101.20	91.150	94.550	94.550	3,961,677
2026-10-09	96.000	96.000	91.800	93.850	93.850	3,083,330
2026-10-08	93.650	96.336	91.350	92.050	92.050	2,666,493
2026-10-07	93.200	95.900	89.600	89.600	89.600	3,213,492
2026-10-06	97.600	98.400	91.805	95.800	95.800	3,026,525
2026-10-05	101.80	103.00	97.050	97.550	97.550	2,520,196
2026-10-02	99.050	103.80	98.200	101.80	101.80	1,626,809
2026-10-01	105.00	105.00	98.650	98.650	98.650	1,941,333
2026-09-30	102.00	103.80	98.950	103.10	103.10	2,295,135
2026-09-29	98.550	101.65	96.787	99.500	99.500	2,309,295
2026-09-28	97.150	100.80	96.221	97.250	97.250	2,495,370
2026-09-25	99.000	99.900	97.700	98.450	98.450	1,139,920
2026-09-24	100.70	104.60	97.150	97.150	97.150	2,918,844
2026-09-23	100.70	105.21	100.20	102.90	102.90	2,339,843
2026-09-22	101.40	105.50	100.30	103.10	103.10	809,135
2026-09-21	105.70	106.60	101.00	103.20	103.20	2,047,783
2026-09-18	103.40	106.00	101.30	105.90	105.90	5,058,211
2026-09-17	103.90	105.00	100.30	103.40	103.40	1,246,305
2026-09-16	96.800	102.20	96.050	101.00	101.00	1,249,581
2026-09-15	98.500	101.70	96.050	97.900	97.900	2,349,947
2026-09-14	103.30	104.40	98.450	99.150	99.150	3,273,713
2026-09-11	105.20	105.20	100.44	103.00	103.00	2,131,057
2026-09-10	100.00	107.70	100.00	102.10	102.10	2,937,406
2026-09-09	108.60	109.00	104.10	109.00	109.00	1,826,193
2026-09-08	98.750	107.40	98.750	106.30	106.30	1,526,123
2026-09-07	105.80	108.50	103.00	104.50	104.50	1,358,344
2026-09-04	105.00	107.30	102.40	102.40	102.40	1,340,039
2026-09-03	100.20	105.10	99.826	105.00	105.00	1,364,296
2026-09-02	102.20	103.70	98.750	100.30	100.30	2,189,923
2026-09-01	103.70	104.86	100.40	101.70	101.70	3,693,376
2026-08-28	105.00	107.80	104.90	105.40	105.40	1,589,272
2026-08-27	104.40	108.70	104.00	105.20	105.20	1,439,697
2026-08-26	106.80	108.90	105.20	105.90	105.90	860,713
2026-08-25	107.00	108.60	105.60	107.20	107.20	1,527,261
2026-08-24	107.00	107.90	102.03	106.70	106.70	1,621,200
2026-08-21	109.80	110.00	105.60	107.50	107.50	1,384,197
2026-08-20	104.00	108.80	104.00	106.70	106.70	1,240,497
2026-08-19	102.00	107.60	102.00	106.80	106.80	2,120,250
2026-08-18	105.00	107.50	103.90	103.90	103.90	1,486,630
2026-08-17	105.70	111.20	105.00	107.20	107.20	1,439,645
2026-08-14	112.50	114.70	106.80	109.30	109.30	2,244,402
2026-08-13	114.30	114.90	111.20	111.80	111.80	1,752,496
2026-08-12	112.00	114.90	111.10	114.20	114.20	2,565,356
2026-08-11	115.50	115.50	111.50	111.70	111.70	2,190,503
2026-08-10	107.00	113.97	107.00	112.30	112.30	2,290,802
2026-08-07	110.00	113.25	107.70	109.90	109.90	2,454,922
2026-08-06	105.00	109.37	101.80	109.20	109.20	2,896,272
2026-08-05	107.00	107.90	102.30	102.90	102.90	2,958,901
2026-08-04	104.00	108.23	103.20	104.60	104.60	3,445,092
2026-08-03	103.00	104.30	98.650	101.80	101.80	2,460,539
2026-07-31	100.00	109.60	98.700	102.10	102.10	2,897,298

Page 1 of 5 · 253 trading daysOlder →

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.