ITM Power Plc (AIM:ITM)
London
· Delayed Price · Currency is GBP · Price in GBX 69.00
-1.60 (-2.27%)
At close: Dec 5, 2025
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.80 | 72.00 | 68.50 | 69.00 | 69.00 | -2.27% | 2,498,406 |
| 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% | 1,922,772 |
| 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 | 77.60 | 71.50 | 72.50 | 72.50 | 1.26% | 6,513,405 |
| 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 |
| Oct 14, 2025 | 84.00 | 86.80 | 79.40 | 81.80 | 81.80 | -2.62% | 2,279,918 |
| Oct 13, 2025 | 82.00 | 86.60 | 80.70 | 84.00 | 84.00 | 1.20% | 2,929,131 |
| Oct 10, 2025 | 85.00 | 86.90 | 83.00 | 83.00 | 83.00 | -2.35% | 2,583,466 |
| Oct 9, 2025 | 83.40 | 87.10 | 80.70 | 85.00 | 85.00 | 2.53% | 2,806,811 |
| Oct 8, 2025 | 90.00 | 93.50 | 81.40 | 82.90 | 82.90 | -8.19% | 6,439,383 |
| Oct 7, 2025 | 87.10 | 91.70 | 85.40 | 90.30 | 90.30 | 3.79% | 5,758,189 |
| Oct 6, 2025 | 82.80 | 89.60 | 81.00 | 87.00 | 87.00 | 10.13% | 12,461,310 |
| Oct 3, 2025 | 78.00 | 80.20 | 76.00 | 79.00 | 79.00 | 3.54% | 2,665,209 |
| Oct 2, 2025 | 78.90 | 81.90 | 75.10 | 76.30 | 76.30 | -2.43% | 2,279,781 |
| Oct 1, 2025 | 76.00 | 78.80 | 73.20 | 78.20 | 78.20 | 6.83% | 2,936,069 |
| Sep 30, 2025 | 72.00 | 75.10 | 71.00 | 73.20 | 73.20 | - | 1,261,801 |
| Sep 29, 2025 | 72.40 | 75.00 | 72.30 | 73.20 | 73.20 | 1.24% | 1,297,430 |
| Sep 26, 2025 | 74.60 | 76.50 | 70.90 | 72.30 | 72.30 | -3.47% | 2,161,113 |
| Sep 25, 2025 | 77.00 | 77.70 | 73.50 | 74.90 | 74.90 | -2.09% | 3,482,353 |
| Sep 24, 2025 | 78.60 | 80.90 | 76.00 | 76.50 | 76.50 | -2.55% | 3,838,972 |
| Sep 23, 2025 | 77.30 | 83.90 | 76.80 | 78.50 | 78.50 | 3.02% | 6,279,219 |
| Sep 22, 2025 | 69.60 | 77.40 | 69.20 | 76.20 | 76.20 | 9.17% | 5,620,146 |
| Sep 19, 2025 | 69.00 | 73.20 | 68.50 | 69.80 | 69.80 | 1.16% | 3,836,154 |
| Sep 18, 2025 | 66.00 | 70.05 | 65.80 | 69.00 | 69.00 | 4.70% | 3,134,795 |
| Sep 17, 2025 | 60.20 | 67.00 | 60.20 | 65.90 | 65.90 | 4.11% | 1,523,070 |
| Sep 16, 2025 | 63.00 | 64.40 | 62.90 | 63.30 | 63.30 | -0.47% | 652,587 |
| Sep 15, 2025 | 61.50 | 64.10 | 61.20 | 63.60 | 63.60 | 3.41% | 1,452,413 |
| Sep 12, 2025 | 61.40 | 62.20 | 60.70 | 61.50 | 61.50 | -1.13% | 780,189 |
| Sep 11, 2025 | 65.60 | 65.60 | 61.21 | 62.20 | 62.20 | -1.89% | 875,545 |
| Sep 10, 2025 | 62.00 | 63.40 | 61.00 | 63.40 | 63.40 | 2.26% | 1,854,746 |
| Sep 9, 2025 | 60.70 | 63.40 | 60.30 | 62.00 | 62.00 | -0.32% | 975,140 |
| Sep 8, 2025 | 64.00 | 64.00 | 60.90 | 62.20 | 62.20 | -1.58% | 826,479 |
| Sep 5, 2025 | 61.00 | 63.90 | 60.80 | 63.20 | 63.20 | 2.10% | 1,059,797 |
| Sep 4, 2025 | 62.70 | 64.00 | 61.60 | 61.90 | 61.90 | -1.75% | 866,509 |
| Sep 3, 2025 | 62.50 | 64.80 | 60.22 | 63.00 | 63.00 | 0.80% | 2,074,433 |
| Sep 2, 2025 | 61.80 | 65.10 | 61.60 | 62.50 | 62.50 | -2.65% | 2,110,720 |
| Sep 1, 2025 | 63.30 | 67.50 | 63.20 | 64.20 | 64.20 | -3.31% | 3,365,292 |
| Aug 29, 2025 | 66.60 | 69.00 | 66.00 | 66.40 | 66.40 | -3.49% | 2,109,553 |
| Aug 28, 2025 | 69.00 | 70.40 | 67.40 | 68.80 | 68.80 | -1.57% | 1,157,858 |
| Aug 27, 2025 | 70.30 | 71.50 | 69.00 | 69.90 | 69.90 | -1.69% | 1,000,538 |
| Aug 26, 2025 | 69.90 | 73.40 | 68.50 | 71.10 | 71.10 | 0.57% | 2,856,467 |
| Aug 22, 2025 | 66.50 | 72.30 | 66.50 | 70.70 | 70.70 | 3.82% | 2,683,126 |
| Aug 21, 2025 | 69.10 | 70.40 | 66.20 | 68.10 | 68.10 | 1.64% | 2,096,037 |
| Aug 20, 2025 | 68.60 | 72.00 | 66.40 | 67.00 | 67.00 | -3.60% | 1,992,102 |
| Aug 19, 2025 | 68.70 | 72.70 | 68.70 | 69.50 | 69.50 | -2.93% | 2,829,655 |
| Aug 18, 2025 | 68.30 | 75.50 | 67.10 | 71.60 | 71.60 | 4.99% | 6,913,743 |
| Aug 15, 2025 | 72.80 | 74.80 | 65.70 | 68.20 | 68.20 | -7.59% | 8,149,884 |
| Aug 14, 2025 | 70.10 | 77.00 | 63.97 | 73.80 | 73.80 | 9.01% | 11,383,750 |
| Aug 13, 2025 | 65.00 | 70.40 | 65.00 | 67.70 | 67.70 | 5.62% | 6,744,140 |
| Aug 12, 2025 | 62.50 | 65.40 | 62.50 | 64.10 | 64.10 | 2.56% | 1,828,725 |
| Aug 11, 2025 | 64.50 | 65.10 | 61.40 | 62.50 | 62.50 | -3.25% | 2,043,058 |
| Aug 8, 2025 | 64.00 | 66.50 | 62.71 | 64.60 | 64.60 | -2.42% | 2,602,505 |
| Aug 7, 2025 | 67.00 | 68.30 | 65.50 | 66.20 | 66.20 | -1.19% | 2,857,084 |
| Aug 6, 2025 | 67.90 | 68.40 | 65.30 | 67.00 | 67.00 | 0.75% | 3,246,085 |
| Aug 5, 2025 | 70.80 | 71.80 | 64.20 | 66.50 | 66.50 | -1.48% | 5,305,461 |
| Aug 4, 2025 | 63.00 | 68.20 | 60.90 | 67.50 | 67.50 | 12.50% | 6,723,977 |
| Aug 1, 2025 | 60.00 | 61.93 | 58.90 | 60.00 | 60.00 | -1.32% | 2,097,326 |
| Jul 31, 2025 | 60.00 | 63.40 | 58.84 | 60.80 | 60.80 | 3.23% | 4,798,390 |
| Jul 30, 2025 | 57.00 | 59.40 | 56.80 | 58.90 | 58.90 | 1.20% | 3,851,259 |
| Jul 29, 2025 | 65.40 | 66.00 | 57.10 | 58.20 | 58.20 | -11.01% | 13,081,960 |
| Jul 28, 2025 | 64.10 | 70.00 | 63.20 | 65.40 | 65.40 | 2.03% | 7,464,098 |
| Jul 25, 2025 | 65.30 | 67.00 | 63.30 | 64.10 | 64.10 | -3.32% | 2,732,759 |
| Jul 24, 2025 | 64.80 | 67.70 | 64.10 | 66.30 | 66.30 | 2.47% | 4,412,897 |
| Jul 23, 2025 | 66.70 | 68.70 | 64.10 | 64.70 | 64.70 | -3.86% | 4,991,261 |
| Jul 22, 2025 | 70.80 | 73.20 | 65.20 | 67.30 | 67.30 | -6.66% | 6,462,285 |
| Jul 21, 2025 | 76.00 | 77.00 | 70.38 | 72.10 | 72.10 | -5.26% | 4,611,670 |
| Jul 18, 2025 | 74.10 | 76.10 | 73.40 | 76.10 | 76.10 | 1.87% | 2,619,156 |