Plug Power Inc. (0R1J.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.24 | 3.27 | 3.09 | 3.15 | 3.15 | 249,987 |
| May 17, 2024 | 3.44 | 3.38 | 3.20 | 3.20 | 3.20 | 239,597 |
| May 16, 2024 | 3.42 | 3.48 | 3.24 | 3.36 | 3.36 | 337,745 |
| May 15, 2024 | 3.69 | 3.75 | 3.19 | 3.46 | 3.46 | 1,008,718 |
| May 14, 2024 | 2.93 | 5.00 | 2.89 | 3.57 | 3.57 | 2,893,222 |
| May 13, 2024 | 2.57 | 2.95 | 2.60 | 2.91 | 2.91 | 424,673 |
| May 10, 2024 | 2.75 | 2.83 | 2.49 | 2.55 | 2.55 | 343,900 |
| May 09, 2024 | 2.53 | 2.80 | 2.28 | 2.78 | 2.78 | 410,060 |
| May 08, 2024 | 2.68 | 2.65 | 2.46 | 2.54 | 2.54 | 297,338 |
| May 07, 2024 | 2.75 | 2.76 | 2.60 | 2.68 | 2.68 | 246,461 |
| May 03, 2024 | 2.49 | 2.78 | 2.45 | 2.75 | 2.75 | 507,515 |
| May 02, 2024 | 2.36 | 2.43 | 2.31 | 2.37 | 2.37 | 146,549 |
| May 01, 2024 | 2.30 | 2.40 | 2.29 | 2.39 | 2.39 | 109,586 |
| Apr 30, 2024 | 2.43 | 2.39 | 2.30 | 2.33 | 2.33 | 63,395 |
| Apr 29, 2024 | 2.46 | 2.60 | 2.43 | 2.45 | 2.45 | 246,080 |
| Apr 26, 2024 | 2.43 | 2.44 | 2.39 | 2.43 | 2.43 | 155,989 |
| Apr 25, 2024 | 2.43 | 2.45 | 2.26 | 2.39 | 2.39 | 592,338 |
| Apr 24, 2024 | 2.64 | 2.71 | 2.39 | 2.41 | 2.41 | 502,359 |
| Apr 23, 2024 | 2.53 | 2.74 | 2.51 | 2.67 | 2.67 | 349,016 |
| Apr 22, 2024 | 2.59 | 2.60 | 2.45 | 2.53 | 2.53 | 159,761 |
| Apr 19, 2024 | 2.65 | 2.72 | 2.57 | 2.58 | 2.58 | 110,299 |
| Apr 18, 2024 | 2.76 | 2.79 | 2.61 | 2.69 | 2.69 | 112,920 |
| Apr 17, 2024 | 2.70 | 2.82 | 2.66 | 2.72 | 2.72 | 154,526 |
| Apr 16, 2024 | 2.83 | 2.82 | 2.68 | 2.75 | 2.75 | 335,804 |
| Apr 15, 2024 | 2.92 | 2.94 | 2.80 | 2.86 | 2.86 | 294,694 |
| Apr 12, 2024 | 2.98 | 2.98 | 2.86 | 2.95 | 2.95 | 158,998 |
| Apr 11, 2024 | 3.08 | 3.15 | 2.90 | 2.96 | 2.96 | 358,048 |
| Apr 10, 2024 | 3.27 | 3.26 | 3.04 | 3.08 | 3.08 | 158,812 |
| Apr 09, 2024 | 3.12 | 3.32 | 3.12 | 3.22 | 3.22 | 289,633 |
| Apr 08, 2024 | 3.14 | 3.22 | 3.05 | 3.12 | 3.12 | 146,359 |
| Apr 05, 2024 | 3.20 | 3.20 | 2.98 | 3.14 | 3.14 | 422,235 |
| Apr 04, 2024 | 3.25 | 3.39 | 3.23 | 3.29 | 3.29 | 184,437 |
| Apr 03, 2024 | 3.17 | 3.22 | 3.05 | 3.17 | 3.17 | 217,756 |
| Apr 02, 2024 | 3.45 | 3.35 | 3.15 | 3.17 | 3.17 | 214,608 |
| Mar 28, 2024 | 3.47 | 3.50 | 3.35 | 3.46 | 3.46 | 190,258 |
| Mar 27, 2024 | 3.29 | 3.52 | 3.20 | 3.45 | 3.45 | 657,479 |
| Mar 26, 2024 | 3.37 | 3.41 | 3.22 | 3.23 | 3.23 | 197,084 |
| Mar 25, 2024 | 3.44 | 3.53 | 3.31 | 3.32 | 3.32 | 214,319 |
| Mar 22, 2024 | 3.61 | 3.56 | 3.39 | 3.40 | 3.40 | 209,554 |
| Mar 21, 2024 | 3.59 | 3.71 | 3.47 | 3.63 | 3.63 | 224,889 |
| Mar 20, 2024 | 3.27 | 3.57 | 3.12 | 3.56 | 3.56 | 439,868 |
| Mar 19, 2024 | 3.27 | 3.22 | 3.05 | 3.17 | 3.17 | 268,015 |
| Mar 18, 2024 | 3.35 | 3.36 | 3.16 | 3.23 | 3.23 | 269,492 |
| Mar 15, 2024 | 3.38 | 3.46 | 3.26 | 3.27 | 3.27 | 109,159 |
| Mar 14, 2024 | 3.42 | 3.46 | 3.28 | 3.28 | 3.28 | 308,526 |
| Mar 13, 2024 | 3.57 | 3.52 | 3.33 | 3.36 | 3.36 | 258,479 |
| Mar 12, 2024 | 3.70 | 3.75 | 3.48 | 3.51 | 3.51 | 262,004 |
| Mar 11, 2024 | 4.05 | 4.09 | 3.65 | 3.65 | 3.65 | 463,501 |
| Mar 08, 2024 | 3.93 | 4.33 | 3.90 | 4.10 | 4.10 | 389,826 |
| Mar 07, 2024 | 3.99 | 4.16 | 3.82 | 3.83 | 3.83 | 602,815 |
| Mar 06, 2024 | 3.65 | 4.10 | 3.64 | 3.93 | 3.93 | 659,669 |
| Mar 05, 2024 | 3.77 | 3.80 | 3.60 | 3.67 | 3.67 | 647,117 |
| Mar 04, 2024 | 3.83 | 4.04 | 3.69 | 3.81 | 3.81 | 983,433 |
| Mar 01, 2024 | 3.22 | 3.82 | 3.05 | 3.74 | 3.74 | 1,147,429 |
| Feb 29, 2024 | 3.41 | 3.89 | 3.46 | 3.63 | 3.63 | 1,115,993 |
| Feb 28, 2024 | 3.53 | 3.65 | 3.38 | 3.41 | 3.41 | 640,691 |
| Feb 27, 2024 | 3.04 | 3.54 | 3.04 | 3.54 | 3.54 | 624,618 |
| Feb 26, 2024 | 3.03 | 3.11 | 2.84 | 3.01 | 3.01 | 401,651 |
| Feb 23, 2024 | 3.20 | 3.36 | 3.03 | 3.07 | 3.07 | 397,120 |
| Feb 22, 2024 | 3.53 | 3.55 | 3.20 | 3.22 | 3.22 | 249,085 |
| Feb 21, 2024 | 3.67 | 3.73 | 3.42 | 3.45 | 3.45 | 285,306 |
| Feb 20, 2024 | 3.89 | 3.90 | 3.70 | 3.71 | 3.71 | 242,383 |
| Feb 19, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Feb 16, 2024 | 4.01 | 3.99 | 3.75 | 3.99 | 3.99 | 370,422 |
| Feb 15, 2024 | 4.23 | 4.28 | 3.95 | 4.04 | 4.04 | 492,601 |
| Feb 14, 2024 | 4.22 | 4.35 | 4.09 | 4.19 | 4.19 | 319,342 |
| Feb 13, 2024 | 4.56 | 4.57 | 4.09 | 4.13 | 4.13 | 351,612 |
| Feb 12, 2024 | 4.35 | 4.69 | 4.30 | 4.60 | 4.60 | 572,808 |
| Feb 09, 2024 | 4.17 | 4.43 | 4.17 | 4.30 | 4.30 | 337,910 |
| Feb 08, 2024 | 4.21 | 4.29 | 4.10 | 4.23 | 4.23 | 268,473 |
| Feb 07, 2024 | 4.49 | 4.61 | 4.18 | 4.28 | 4.28 | 301,089 |
| Feb 06, 2024 | 4.29 | 4.54 | 3.97 | 4.45 | 4.45 | 494,716 |
| Feb 05, 2024 | 4.59 | 4.64 | 4.16 | 4.35 | 4.35 | 683,145 |
| Feb 02, 2024 | 4.82 | 5.01 | 4.50 | 4.59 | 4.59 | 467,369 |
| Feb 01, 2024 | 4.57 | 5.14 | 4.42 | 4.63 | 4.63 | 1,588,826 |
| Jan 31, 2024 | 3.67 | 4.84 | 3.98 | 4.57 | 4.57 | 1,615,505 |
| Jan 30, 2024 | 3.75 | 3.86 | 3.65 | 3.80 | 3.80 | 255,455 |
| Jan 29, 2024 | 3.40 | 3.75 | 3.33 | 3.67 | 3.67 | 522,083 |
| Jan 26, 2024 | 3.37 | 3.60 | 3.40 | 3.42 | 3.42 | 278,848 |
| Jan 25, 2024 | 3.43 | 3.52 | 3.22 | 3.37 | 3.37 | 1,299,812 |
| Jan 24, 2024 | 3.64 | 4.23 | 3.40 | 3.41 | 3.41 | 1,757,145 |
| Jan 23, 2024 | 2.87 | 3.55 | 2.81 | 3.54 | 3.54 | 1,510,352 |
| Jan 22, 2024 | 2.71 | 3.07 | 2.69 | 2.75 | 2.75 | 788,907 |
| Jan 19, 2024 | 2.42 | 2.66 | 2.39 | 2.62 | 2.62 | 762,143 |
| Jan 18, 2024 | 2.26 | 2.54 | 2.22 | 2.33 | 2.33 | 1,134,236 |
| Jan 17, 2024 | 2.96 | 3.03 | 2.64 | 2.66 | 2.66 | 627,144 |
| Jan 16, 2024 | 3.37 | 3.38 | 3.00 | 3.02 | 3.02 | 638,784 |
| Jan 15, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| Jan 12, 2024 | 3.74 | 3.80 | 3.51 | 3.56 | 3.56 | 379,551 |
| Jan 11, 2024 | 4.09 | 4.00 | 3.63 | 3.74 | 3.74 | 615,647 |
| Jan 10, 2024 | 4.22 | 4.22 | 3.90 | 4.04 | 4.04 | 545,308 |
| Jan 09, 2024 | 4.32 | 4.34 | 4.18 | 4.27 | 4.27 | 300,283 |
| Jan 08, 2024 | 4.26 | 4.42 | 4.19 | 4.38 | 4.38 | 179,778 |
| Jan 05, 2024 | 4.33 | 4.56 | 4.18 | 4.34 | 4.34 | 301,424 |
| Jan 04, 2024 | 4.39 | 4.47 | 4.30 | 4.33 | 4.33 | 288,306 |
| Jan 03, 2024 | 4.63 | 4.58 | 4.16 | 4.31 | 4.31 | 650,016 |
| Jan 02, 2024 | 4.57 | 4.85 | 4.39 | 4.70 | 4.70 | 439,375 |
| Dec 29, 2023 | 4.73 | 4.73 | 4.50 | 4.58 | 4.58 | 163,262 |
| Dec 28, 2023 | 4.72 | 4.83 | 4.61 | 4.66 | 4.66 | 253,241 |
| Dec 27, 2023 | 4.78 | 4.85 | 4.71 | 4.79 | 4.79 | 155,273 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.