ITM Power Plc (AIM:ITM)
London
· Delayed Price · Currency is GBP · Price in GBX 62.50
-1.30 (-2.04%)
Mar 6, 2026, 2:45 PM GMT
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.90 | 66.90 | 62.20 | 62.70 | - | -1.72% | 643,055 |
| Mar 5, 2026 | 64.10 | 66.70 | 62.30 | 63.80 | 63.80 | -5.06% | 2,108,472 |
| Mar 4, 2026 | 60.00 | 67.20 | 59.06 | 67.20 | 67.20 | 12.19% | 3,176,194 |
| Mar 3, 2026 | 62.00 | 62.10 | 59.12 | 59.90 | 59.90 | -4.16% | 1,891,828 |
| Mar 2, 2026 | 66.00 | 66.00 | 60.00 | 62.50 | 62.50 | -3.25% | 3,181,237 |
| Feb 27, 2026 | 64.50 | 66.70 | 64.00 | 64.60 | 64.60 | 0.31% | 2,049,750 |
| Feb 26, 2026 | 66.00 | 66.40 | 62.70 | 64.40 | 64.40 | 0.78% | 1,655,118 |
| Feb 25, 2026 | 61.70 | 63.90 | 60.30 | 63.90 | 63.90 | 4.58% | 1,446,442 |
| Feb 24, 2026 | 60.50 | 62.70 | 60.10 | 61.10 | 61.10 | -1.61% | 1,644,136 |
| Feb 23, 2026 | 61.70 | 65.40 | 59.10 | 62.10 | 62.10 | -3.72% | 1,618,359 |
| Feb 20, 2026 | 64.30 | 66.30 | 64.00 | 64.50 | 64.50 | 0.78% | 1,642,853 |
| Feb 19, 2026 | 70.50 | 70.50 | 63.70 | 64.00 | 64.00 | -5.88% | 2,042,006 |
| Feb 18, 2026 | 69.40 | 69.40 | 65.70 | 68.00 | 68.00 | 1.95% | 2,259,482 |
| Feb 17, 2026 | 68.80 | 69.20 | 63.80 | 66.70 | 66.70 | 3.73% | 3,535,375 |
| Feb 16, 2026 | 61.30 | 65.84 | 59.50 | 64.30 | 64.30 | 8.25% | 2,596,429 |
| Feb 13, 2026 | 59.00 | 60.90 | 58.80 | 59.40 | 59.40 | 0.17% | 1,569,127 |
| Feb 12, 2026 | 59.70 | 62.00 | 59.20 | 59.30 | 59.30 | -3.10% | 1,370,037 |
| Feb 11, 2026 | 64.50 | 64.50 | 60.50 | 61.20 | 61.20 | -2.08% | 1,707,139 |
| Feb 10, 2026 | 61.00 | 63.00 | 60.90 | 62.50 | 62.50 | 1.96% | 861,262 |
| Feb 9, 2026 | 60.20 | 62.50 | 59.80 | 61.30 | 61.30 | - | 1,432,169 |
| Feb 6, 2026 | 60.10 | 61.90 | 57.90 | 61.30 | 61.30 | 3.20% | 2,361,494 |
| Feb 5, 2026 | 62.10 | 63.80 | 59.40 | 59.40 | 59.40 | -4.35% | 2,585,867 |
| Feb 4, 2026 | 64.30 | 64.50 | 61.70 | 62.10 | 62.10 | -1.43% | 2,239,760 |
| Feb 3, 2026 | 63.40 | 64.80 | 61.60 | 63.00 | 63.00 | -0.47% | 2,904,931 |
| Feb 2, 2026 | 63.30 | 64.50 | 61.20 | 63.30 | 63.30 | 1.61% | 2,233,812 |
| Jan 30, 2026 | 65.50 | 65.50 | 60.40 | 62.30 | 62.30 | -1.11% | 3,138,836 |
| Jan 29, 2026 | 65.70 | 70.69 | 62.70 | 63.00 | 63.00 | -5.97% | 4,908,960 |
| Jan 28, 2026 | 67.00 | 69.70 | 66.87 | 67.00 | 67.00 | -1.33% | 1,674,251 |
| Jan 27, 2026 | 68.40 | 69.70 | 66.50 | 67.90 | 67.90 | -0.73% | 1,238,664 |
| Jan 26, 2026 | 70.60 | 71.60 | 67.60 | 68.40 | 68.40 | -2.98% | 2,707,386 |
| Jan 23, 2026 | 70.00 | 70.70 | 67.00 | 70.50 | 70.50 | 4.29% | 3,174,566 |
| Jan 22, 2026 | 64.90 | 68.67 | 64.90 | 67.60 | 67.60 | 1.81% | 1,970,269 |
| Jan 21, 2026 | 64.30 | 66.40 | 63.80 | 66.40 | 66.40 | 2.79% | 3,161,765 |
| Jan 20, 2026 | 63.20 | 66.17 | 63.09 | 64.60 | 64.60 | -0.62% | 2,739,172 |
| Jan 19, 2026 | 66.90 | 66.90 | 63.80 | 65.00 | 65.00 | -3.13% | 1,087,782 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.10 | 67.10 | 67.10 | 1.67% | 1,302,913 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -0.90% | 971,504 |
| Jan 14, 2026 | 63.40 | 67.00 | 63.40 | 66.60 | 66.60 | 0.76% | 1,216,187 |
| Jan 13, 2026 | 63.00 | 66.30 | 63.00 | 66.10 | 66.10 | 3.28% | 2,003,055 |
| Jan 12, 2026 | 62.50 | 64.90 | 62.50 | 64.00 | 64.00 | -0.31% | 1,400,534 |
| Jan 9, 2026 | 63.20 | 65.00 | 62.80 | 64.20 | 64.20 | 0.78% | 1,368,744 |
| Jan 8, 2026 | 64.90 | 64.90 | 62.46 | 63.70 | 63.70 | -0.47% | 1,301,167 |
| Jan 7, 2026 | 63.70 | 65.00 | 62.20 | 64.00 | 64.00 | -1.54% | 2,107,891 |
| Jan 6, 2026 | 64.20 | 67.00 | 63.30 | 65.00 | 65.00 | -3.13% | 2,059,461 |
| Jan 5, 2026 | 66.00 | 67.30 | 63.60 | 67.10 | 67.10 | 5.17% | 2,293,000 |
| Jan 2, 2026 | 63.40 | 64.60 | 62.10 | 63.80 | 63.80 | 2.41% | 1,326,250 |
| Dec 31, 2025 | 63.70 | 63.70 | 61.74 | 62.30 | 62.30 | -2.20% | 513,609 |
| Dec 30, 2025 | 63.50 | 64.20 | 62.00 | 63.70 | 63.70 | 0.31% | 1,364,435 |
| Dec 29, 2025 | 64.00 | 64.20 | 61.30 | 63.50 | 63.50 | 0.79% | 1,392,587 |
| Dec 24, 2025 | 62.00 | 64.40 | 62.00 | 63.00 | 63.00 | -1.10% | 610,036 |
| Dec 23, 2025 | 63.80 | 64.80 | 62.90 | 63.70 | 63.70 | -1.55% | 1,038,186 |
| Dec 22, 2025 | 64.70 | 65.00 | 62.50 | 64.70 | 64.70 | - | 1,112,217 |
| Dec 19, 2025 | 65.70 | 66.00 | 62.80 | 64.70 | 64.70 | -1.52% | 2,018,191 |
| Dec 18, 2025 | 63.00 | 66.80 | 62.30 | 65.70 | 65.70 | 4.45% | 1,989,656 |
| Dec 17, 2025 | 63.30 | 64.40 | 61.90 | 62.90 | 62.90 | -0.63% | 1,282,805 |
| Dec 16, 2025 | 62.60 | 64.30 | 61.40 | 63.30 | 63.30 | -0.63% | 1,644,715 |
| Dec 15, 2025 | 63.00 | 65.10 | 62.10 | 63.70 | 63.70 | 0.63% | 1,413,958 |
| Dec 12, 2025 | 64.90 | 67.20 | 62.90 | 63.30 | 63.30 | 1.44% | 2,829,128 |
| Dec 11, 2025 | 62.20 | 65.50 | 61.62 | 62.40 | 62.40 | -2.50% | 1,916,691 |
| Dec 10, 2025 | 64.90 | 66.10 | 63.11 | 64.00 | 64.00 | -1.84% | 1,980,816 |
| Dec 9, 2025 | 68.40 | 69.80 | 64.00 | 65.20 | 65.20 | -4.82% | 3,607,811 |
| Dec 8, 2025 | 69.10 | 70.03 | 67.10 | 68.50 | 68.50 | -0.72% | 1,537,897 |
| Dec 5, 2025 | 70.80 | 72.00 | 68.50 | 69.00 | 69.00 | -2.27% | 2,522,502 |
| Dec 4, 2025 | 75.10 | 75.10 | 68.20 | 70.60 | 70.60 | -2.49% | 3,184,294 |
| Dec 3, 2025 | 70.00 | 72.70 | 70.00 | 72.40 | 72.40 | 1.97% | 1,887,649 |
| Dec 2, 2025 | 73.00 | 73.70 | 69.65 | 71.00 | 71.00 | -2.07% | 2,330,523 |
| Dec 1, 2025 | 77.00 | 77.00 | 71.50 | 72.50 | 72.50 | -2.68% | 1,924,217 |
| Nov 28, 2025 | 74.10 | 78.80 | 73.20 | 74.50 | 74.50 | -0.13% | 2,527,396 |
| Nov 27, 2025 | 73.40 | 74.80 | 73.00 | 74.60 | 74.60 | 1.63% | 884,066 |
| Nov 26, 2025 | 73.80 | 74.70 | 72.10 | 73.40 | 73.40 | -0.54% | 1,441,890 |
| Nov 25, 2025 | 73.90 | 74.50 | 71.30 | 73.80 | 73.80 | 2.07% | 2,619,381 |
| Nov 24, 2025 | 72.20 | 74.69 | 71.00 | 72.30 | 72.30 | -0.28% | 2,101,273 |
| Nov 21, 2025 | 74.50 | 77.80 | 71.40 | 72.50 | 72.50 | 1.26% | 6,534,606 |
| Nov 20, 2025 | 73.20 | 74.90 | 71.24 | 71.60 | 71.60 | -0.56% | 1,731,473 |
| Nov 19, 2025 | 69.20 | 73.90 | 69.20 | 72.00 | 72.00 | 4.05% | 2,178,425 |
| Nov 18, 2025 | 74.00 | 75.70 | 68.60 | 69.20 | 69.20 | -8.22% | 3,776,732 |
| Nov 17, 2025 | 80.90 | 80.90 | 74.70 | 75.40 | 75.40 | -2.71% | 1,693,845 |
| Nov 14, 2025 | 77.00 | 77.50 | 73.30 | 77.50 | 77.50 | 0.52% | 3,194,196 |
| Nov 13, 2025 | 79.00 | 79.20 | 76.10 | 77.10 | 77.10 | -0.13% | 1,625,042 |
| Nov 12, 2025 | 77.00 | 78.50 | 76.10 | 77.20 | 77.20 | 0.13% | 1,766,511 |
| Nov 11, 2025 | 81.00 | 81.00 | 76.10 | 77.10 | 77.10 | -3.50% | 3,215,767 |
| Nov 10, 2025 | 78.00 | 82.50 | 76.18 | 79.90 | 79.90 | 7.54% | 4,042,917 |
| Nov 7, 2025 | 77.00 | 80.00 | 74.00 | 74.30 | 74.30 | -4.99% | 2,960,176 |
| Nov 6, 2025 | 81.10 | 83.00 | 77.70 | 78.20 | 78.20 | -4.98% | 2,394,415 |
| Nov 5, 2025 | 75.60 | 84.20 | 75.29 | 82.30 | 82.30 | 7.02% | 6,258,076 |
| Nov 4, 2025 | 76.80 | 79.51 | 76.30 | 76.90 | 76.90 | -2.29% | 1,998,536 |
| Nov 3, 2025 | 78.00 | 81.20 | 78.00 | 78.70 | 78.70 | -0.38% | 2,284,948 |
| Oct 31, 2025 | 84.30 | 84.30 | 79.00 | 79.00 | 79.00 | -3.66% | 2,099,477 |
| Oct 30, 2025 | 81.60 | 83.20 | 80.90 | 82.00 | 82.00 | -0.24% | 1,141,298 |
| Oct 29, 2025 | 80.40 | 85.00 | 80.40 | 82.20 | 82.20 | 0.98% | 3,941,280 |
| Oct 28, 2025 | 79.20 | 82.50 | 78.10 | 81.40 | 81.40 | 2.78% | 1,849,772 |
| Oct 27, 2025 | 83.40 | 84.30 | 78.80 | 79.20 | 79.20 | -4.35% | 2,030,209 |
| Oct 24, 2025 | 79.90 | 82.80 | 79.90 | 82.80 | 82.80 | 2.73% | 1,745,338 |
| Oct 23, 2025 | 81.00 | 82.30 | 79.00 | 80.60 | 80.60 | 0.75% | 1,551,383 |
| Oct 22, 2025 | 84.40 | 85.30 | 80.00 | 80.00 | 80.00 | -3.26% | 2,495,625 |
| Oct 21, 2025 | 80.00 | 84.10 | 76.50 | 82.70 | 82.70 | 6.03% | 4,326,269 |
| Oct 20, 2025 | 78.50 | 80.50 | 75.10 | 78.00 | 78.00 | 2.63% | 2,081,517 |
| Oct 17, 2025 | 80.60 | 82.60 | 75.14 | 76.00 | 76.00 | -7.99% | 5,763,922 |
| Oct 16, 2025 | 82.70 | 84.10 | 80.80 | 82.60 | 82.60 | -0.12% | 1,584,178 |
| Oct 15, 2025 | 82.70 | 86.00 | 81.56 | 82.70 | 82.70 | 1.10% | 2,465,509 |