Clean Power Hydrogen plc (AIM:CPH2)
London
· Delayed Price · Currency is GBP · Price in GBX 10.48
-0.27 (-2.51%)
Apr 28, 2026, 4:28 PM GMT
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.75 | 11.50 | 10.00 | 10.25 | 10.25 | -4.65% | 1,359,733 |
| Apr 27, 2026 | 10.25 | 12.00 | 10.00 | 10.75 | 10.75 | 7.50% | 3,872,728 |
| Apr 24, 2026 | 9.75 | 10.50 | 8.53 | 10.00 | 10.00 | - | 2,003,141 |
| Apr 23, 2026 | 10.25 | 11.00 | 9.50 | 10.00 | 10.00 | -2.44% | 1,084,243 |
| Apr 22, 2026 | 11.00 | 11.46 | 10.00 | 10.25 | 10.25 | -1.91% | 1,460,853 |
| Apr 21, 2026 | 9.00 | 12.00 | 9.00 | 10.45 | 10.45 | 16.11% | 5,550,453 |
| Apr 20, 2026 | 7.25 | 9.50 | 7.00 | 9.00 | 9.00 | 24.14% | 3,224,618 |
| Apr 17, 2026 | 6.75 | 7.98 | 6.50 | 7.25 | 7.25 | 5.07% | 1,057,060 |
| Apr 16, 2026 | 6.50 | 7.50 | 6.30 | 6.90 | 6.90 | 6.15% | 3,301,921 |
| Apr 15, 2026 | 6.50 | 7.00 | 6.02 | 6.50 | 6.50 | - | 477,234 |
| Apr 14, 2026 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 496,209 |
| Apr 13, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 882,700 |
| Apr 10, 2026 | 6.00 | 7.00 | 5.50 | 6.50 | 6.50 | 8.33% | 434,078 |
| Apr 9, 2026 | 6.00 | 6.48 | 5.50 | 6.00 | 6.00 | - | 206,149 |
| Apr 8, 2026 | 6.00 | 6.50 | 5.67 | 6.00 | 6.00 | - | 252,997 |
| Apr 7, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 867,311 |
| Apr 2, 2026 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | -4.00% | 315,436 |
| Apr 1, 2026 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | - | 311,303 |
| Mar 31, 2026 | 6.37 | 6.50 | 5.50 | 6.25 | 6.25 | -3.85% | 1,214,997 |
| Mar 30, 2026 | 6.00 | 7.00 | 5.88 | 6.50 | 6.50 | 8.33% | 3,173,536 |
| Mar 27, 2026 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | - | 223,098 |
| Mar 26, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | -1.32% | 355,917 |
| Mar 25, 2026 | 6.00 | 6.50 | 5.50 | 6.08 | 6.08 | 1.33% | 1,823,217 |
| Mar 24, 2026 | 6.40 | 7.00 | 5.50 | 6.00 | 6.00 | 9.09% | 2,557,698 |
| Mar 23, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 144,201 |
| Mar 20, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 169,330 |
| Mar 19, 2026 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 338,040 |
| Mar 18, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 30,206 |
| Mar 17, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 418,081 |
| Mar 16, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 995,771 |
| Mar 13, 2026 | 5.90 | 6.30 | 5.50 | 5.50 | 5.50 | -6.78% | 820,957 |
| Mar 12, 2026 | 5.15 | 6.50 | 5.00 | 5.90 | 5.90 | 14.56% | 2,539,861 |
| Mar 11, 2026 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | -1.90% | 408,149 |
| Mar 10, 2026 | 6.00 | 6.50 | 5.00 | 5.25 | 5.25 | -12.50% | 583,771 |
| Mar 9, 2026 | 6.00 | 8.00 | 5.50 | 6.00 | 6.00 | - | 3,945,864 |
| Mar 6, 2026 | 4.90 | 6.50 | 5.00 | 6.00 | 6.00 | 22.45% | 798,478 |
| Mar 5, 2026 | 4.75 | 5.30 | 4.50 | 4.90 | 4.90 | 3.16% | 125,563 |
| Mar 4, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 51,248 |
| Mar 3, 2026 | 4.50 | 5.42 | 4.00 | 4.75 | 4.75 | 5.56% | 762,533 |
| Mar 2, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 910,388 |
| Feb 27, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,155,998 |
| Feb 26, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 20,340 |
| Feb 25, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 94,809 |
| Feb 24, 2026 | 4.50 | 5.00 | 4.82 | 4.50 | 4.50 | - | 36,021 |
| Feb 23, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 59,240 |
| Feb 20, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 94,825 |
| Feb 19, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 97,143 |
| Feb 18, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 147,628 |
| Feb 17, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 25,434 |
| Feb 16, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 53,082 |
| Feb 13, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 63,844 |
| Feb 12, 2026 | 4.50 | 4.89 | 4.38 | 4.50 | 4.50 | - | 88,436 |
| Feb 11, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 34,761 |
| Feb 10, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 223,081 |
| Feb 9, 2026 | 4.50 | 4.99 | 4.02 | 4.50 | 4.50 | - | 28,522 |
| Feb 6, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 68,407 |
| Feb 5, 2026 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 359,255 |
| Feb 4, 2026 | 4.55 | 5.00 | 4.50 | 4.75 | 4.75 | 4.40% | 503,970 |
| Feb 3, 2026 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 135,107 |
| Feb 2, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 78,324 |
| Jan 30, 2026 | 5.25 | 5.50 | 4.00 | 4.75 | 4.75 | -9.52% | 1,884,855 |
| Jan 29, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 34,899 |
| Jan 28, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 245,508 |
| Jan 27, 2026 | 5.25 | 5.49 | 5.00 | 5.25 | 5.25 | - | 43,086 |
| Jan 26, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 473,231 |
| Jan 23, 2026 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 100,116 |
| Jan 22, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 386,165 |
| Jan 21, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 68,814 |
| Jan 20, 2026 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | - | 33,037 |
| Jan 19, 2026 | 6.00 | 6.49 | 5.50 | 5.75 | 5.75 | -4.17% | 305,570 |
| Jan 16, 2026 | 6.00 | 6.49 | 5.52 | 6.00 | 6.00 | - | 212,517 |
| Jan 15, 2026 | 6.00 | 6.49 | 5.52 | 6.00 | 6.00 | - | 139,746 |
| Jan 14, 2026 | 6.00 | 6.50 | 5.77 | 6.00 | 6.00 | - | 90,326 |
| Jan 13, 2026 | 6.00 | 6.49 | 5.52 | 6.00 | 6.00 | - | 105,846 |
| Jan 12, 2026 | 6.00 | 6.50 | 5.52 | 6.00 | 6.00 | 9.09% | 137,006 |
| Jan 9, 2026 | 6.00 | 6.50 | 5.50 | 5.50 | 5.50 | -8.33% | 64,316 |
| Jan 8, 2026 | 6.00 | 6.49 | 5.70 | 6.00 | 6.00 | - | 30,264 |
| Jan 7, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 75,408 |
| Jan 6, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 219,282 |
| Jan 5, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 573,878 |
| Jan 2, 2026 | 6.00 | 6.50 | 5.51 | 6.00 | 6.00 | - | 619,220 |
| Dec 31, 2025 | 6.00 | 6.50 | 5.62 | 6.00 | 6.00 | - | 183,270 |
| Dec 30, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 158,661 |
| Dec 29, 2025 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 225,212 |
| Dec 24, 2025 | 5.75 | 6.02 | 5.50 | 5.75 | 5.75 | - | 70,412 |
| Dec 23, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 301,839 |
| Dec 22, 2025 | 5.75 | 5.98 | 5.50 | 5.75 | 5.75 | - | 184,059 |
| Dec 19, 2025 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 579,013 |
| Dec 18, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 561,188 |
| Dec 17, 2025 | 6.50 | 7.00 | 5.50 | 6.00 | 6.00 | -7.69% | 485,555 |
| Dec 16, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 94,096 |
| Dec 15, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 540,389 |
| Dec 12, 2025 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 6,992,080 |
| Dec 11, 2025 | 5.50 | 7.00 | 5.30 | 6.25 | 6.25 | 13.64% | 2,350,288 |
| Dec 10, 2025 | 4.50 | 5.80 | 4.00 | 5.50 | 5.50 | 25.00% | 845,270 |
| Dec 9, 2025 | 4.00 | 4.50 | 3.80 | 4.40 | 4.40 | 10.00% | 792,232 |
| Dec 8, 2025 | 3.85 | 4.20 | 3.80 | 4.00 | 4.00 | 3.90% | 106,522 |
| Dec 5, 2025 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 86,540 |
| Dec 4, 2025 | 3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 250,121 |
| Dec 3, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 121,278 |