ITM Power Plc (ITM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:24PM BST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 49.02 | 51.00 | 48.56 | 50.95 | 50.95 | 365,999 |
| Apr 18, 2024 | 49.10 | 51.10 | 48.70 | 50.20 | 50.20 | 1,499,688 |
| Apr 17, 2024 | 52.85 | 52.85 | 49.74 | 50.45 | 50.45 | 1,299,627 |
| Apr 16, 2024 | 50.40 | 52.20 | 48.50 | 51.05 | 51.05 | 2,454,640 |
| Apr 15, 2024 | 52.40 | 52.85 | 50.55 | 50.75 | 50.75 | 2,155,444 |
| Apr 12, 2024 | 53.60 | 54.95 | 52.10 | 52.45 | 52.45 | 1,557,728 |
| Apr 11, 2024 | 55.00 | 55.38 | 52.54 | 54.00 | 54.00 | 1,831,900 |
| Apr 10, 2024 | 54.90 | 55.00 | 52.00 | 52.35 | 52.35 | 1,946,787 |
| Apr 09, 2024 | 55.50 | 57.30 | 53.55 | 53.95 | 53.95 | 1,607,582 |
| Apr 08, 2024 | 53.40 | 56.45 | 52.89 | 56.40 | 56.40 | 1,788,015 |
| Apr 05, 2024 | 52.65 | 54.95 | 52.55 | 53.45 | 53.45 | 953,776 |
| Apr 04, 2024 | 55.15 | 55.39 | 54.05 | 54.65 | 54.65 | 1,305,142 |
| Apr 03, 2024 | 52.30 | 55.05 | 51.55 | 54.25 | 54.25 | 1,239,412 |
| Apr 02, 2024 | 53.70 | 55.60 | 51.70 | 52.55 | 52.55 | 1,759,250 |
| Mar 28, 2024 | 55.00 | 55.26 | 51.70 | 53.72 | 53.72 | 1,372,026 |
| Mar 27, 2024 | 52.40 | 54.42 | 51.42 | 53.84 | 53.84 | 1,372,797 |
| Mar 26, 2024 | 51.00 | 52.44 | 51.00 | 52.42 | 52.42 | 790,288 |
| Mar 25, 2024 | 51.42 | 52.78 | 51.04 | 52.10 | 52.10 | 1,084,973 |
| Mar 22, 2024 | 54.30 | 54.72 | 51.64 | 52.14 | 52.14 | 1,409,528 |
| Mar 21, 2024 | 51.84 | 54.38 | 51.02 | 53.62 | 53.62 | 1,363,879 |
| Mar 20, 2024 | 51.96 | 53.20 | 51.12 | 51.84 | 51.84 | 1,255,659 |
| Mar 19, 2024 | 53.50 | 55.78 | 51.88 | 52.78 | 52.78 | 1,298,408 |
| Mar 18, 2024 | 53.50 | 55.44 | 53.50 | 54.00 | 54.00 | 1,364,145 |
| Mar 15, 2024 | 54.02 | 56.52 | 53.54 | 55.28 | 55.28 | 2,158,569 |
| Mar 14, 2024 | 54.00 | 55.58 | 53.78 | 54.96 | 54.96 | 1,109,374 |
| Mar 13, 2024 | 54.00 | 55.00 | 53.50 | 54.20 | 54.20 | 689,020 |
| Mar 12, 2024 | 54.22 | 57.72 | 53.06 | 54.36 | 54.36 | 1,380,146 |
| Mar 11, 2024 | 55.02 | 57.62 | 54.22 | 54.92 | 54.92 | 1,151,789 |
| Mar 08, 2024 | 57.04 | 59.44 | 54.50 | 55.30 | 55.30 | 1,461,085 |
| Mar 07, 2024 | 55.64 | 59.00 | 55.10 | 57.12 | 57.12 | 1,462,268 |
| Mar 06, 2024 | 54.18 | 57.28 | 53.08 | 56.02 | 56.02 | 1,627,317 |
| Mar 05, 2024 | 54.00 | 54.86 | 53.00 | 54.46 | 54.46 | 877,994 |
| Mar 04, 2024 | 55.16 | 55.24 | 53.60 | 54.00 | 54.00 | 847,675 |
| Mar 01, 2024 | 54.88 | 56.02 | 52.94 | 55.24 | 55.24 | 1,298,981 |
| Feb 29, 2024 | 53.74 | 57.26 | 52.54 | 54.06 | 54.06 | 2,048,137 |
| Feb 28, 2024 | 56.94 | 58.08 | 53.10 | 53.56 | 53.56 | 1,883,909 |
| Feb 27, 2024 | 53.52 | 54.96 | 53.02 | 54.84 | 54.84 | 1,015,890 |
| Feb 26, 2024 | 56.32 | 58.00 | 53.20 | 54.24 | 54.24 | 2,058,958 |
| Feb 23, 2024 | 55.04 | 57.96 | 54.01 | 55.00 | 55.00 | 1,853,868 |
| Feb 22, 2024 | 59.96 | 61.56 | 55.60 | 56.00 | 56.00 | 1,902,390 |
| Feb 21, 2024 | 59.22 | 61.60 | 58.00 | 58.76 | 58.76 | 1,531,917 |
| Feb 20, 2024 | 59.90 | 60.78 | 58.68 | 59.78 | 59.78 | 1,172,764 |
| Feb 19, 2024 | 62.00 | 62.98 | 58.51 | 59.54 | 59.54 | 2,397,607 |
| Feb 16, 2024 | 64.34 | 65.56 | 60.86 | 61.62 | 61.62 | 2,060,800 |
| Feb 15, 2024 | 64.36 | 65.50 | 60.82 | 63.98 | 63.98 | 2,116,703 |
| Feb 14, 2024 | 64.10 | 66.50 | 61.08 | 63.58 | 63.58 | 2,359,832 |
| Feb 13, 2024 | 63.42 | 68.16 | 63.12 | 63.12 | 63.12 | 7,994,277 |
| Feb 12, 2024 | 58.22 | 64.00 | 58.12 | 63.48 | 63.48 | 3,722,309 |
| Feb 09, 2024 | 61.32 | 62.96 | 58.50 | 58.72 | 58.72 | 1,803,526 |
| Feb 08, 2024 | 63.36 | 64.10 | 60.24 | 61.32 | 61.32 | 1,923,383 |
| Feb 07, 2024 | 65.00 | 65.00 | 60.06 | 61.12 | 61.12 | 2,795,045 |
| Feb 06, 2024 | 66.30 | 67.39 | 60.04 | 62.56 | 62.56 | 8,036,177 |
| Feb 05, 2024 | 63.70 | 70.68 | 62.56 | 65.92 | 65.92 | 10,312,091 |
| Feb 02, 2024 | 59.92 | 66.98 | 56.10 | 61.68 | 61.68 | 7,941,904 |
| Feb 01, 2024 | 61.80 | 61.80 | 55.14 | 58.36 | 58.36 | 8,048,590 |
| Jan 31, 2024 | 48.50 | 63.56 | 48.50 | 59.60 | 59.60 | 27,929,308 |
| Jan 30, 2024 | 47.00 | 49.38 | 46.30 | 47.89 | 47.89 | 2,618,391 |
| Jan 29, 2024 | 44.80 | 48.10 | 44.41 | 46.88 | 46.88 | 2,695,043 |
| Jan 26, 2024 | 45.00 | 48.79 | 45.00 | 47.06 | 47.06 | 1,473,287 |
| Jan 25, 2024 | 50.00 | 50.00 | 46.25 | 46.61 | 46.61 | 2,192,219 |
| Jan 24, 2024 | 45.38 | 51.00 | 45.00 | 48.69 | 48.69 | 3,966,311 |
| Jan 23, 2024 | 43.93 | 46.68 | 43.75 | 45.38 | 45.38 | 2,924,271 |
| Jan 22, 2024 | 47.00 | 47.46 | 42.90 | 45.12 | 45.12 | 5,047,735 |
| Jan 19, 2024 | 51.36 | 53.74 | 46.87 | 46.95 | 46.95 | 3,631,901 |
| Jan 18, 2024 | 49.00 | 53.26 | 49.00 | 51.04 | 51.04 | 3,046,316 |
| Jan 17, 2024 | 51.00 | 54.52 | 49.07 | 50.24 | 50.24 | 2,399,207 |
| Jan 16, 2024 | 51.00 | 55.56 | 51.00 | 51.60 | 51.60 | 1,034,463 |
| Jan 15, 2024 | 53.20 | 54.04 | 51.70 | 52.86 | 52.86 | 1,458,359 |
| Jan 12, 2024 | 51.30 | 52.94 | 51.02 | 51.92 | 51.92 | 1,104,681 |
| Jan 11, 2024 | 54.04 | 55.18 | 51.18 | 51.28 | 51.28 | 1,766,399 |
| Jan 10, 2024 | 53.00 | 54.80 | 53.00 | 53.88 | 53.88 | 729,595 |
| Jan 09, 2024 | 53.00 | 55.80 | 54.48 | 54.78 | 54.78 | 1,178,598 |
| Jan 08, 2024 | 54.40 | 55.96 | 53.12 | 54.20 | 54.20 | 1,334,540 |
| Jan 05, 2024 | 57.30 | 58.98 | 54.56 | 54.56 | 54.56 | 1,555,120 |
| Jan 04, 2024 | 57.00 | 59.98 | 55.52 | 57.26 | 57.26 | 1,120,677 |
| Jan 03, 2024 | 59.00 | 60.16 | 56.64 | 57.50 | 57.50 | 1,329,768 |
| Jan 02, 2024 | 60.06 | 63.12 | 58.20 | 59.80 | 59.80 | 1,113,516 |
| Dec 29, 2023 | 60.00 | 61.10 | 58.30 | 59.40 | 59.40 | 542,345 |
| Dec 28, 2023 | 61.46 | 62.70 | 56.52 | 60.44 | 60.44 | 907,231 |
| Dec 27, 2023 | 56.82 | 61.80 | 56.52 | 61.28 | 61.28 | 2,024,840 |
| Dec 22, 2023 | 56.86 | 59.66 | 56.06 | 57.34 | 57.34 | 459,552 |
| Dec 21, 2023 | 57.62 | 59.15 | 55.38 | 57.76 | 57.76 | 1,586,344 |
| Dec 20, 2023 | 58.50 | 59.10 | 56.04 | 57.62 | 57.62 | 1,246,400 |
| Dec 19, 2023 | 56.18 | 58.20 | 55.08 | 57.38 | 57.38 | 1,540,464 |
| Dec 18, 2023 | 56.00 | 58.30 | 55.02 | 56.00 | 56.00 | 1,567,750 |
| Dec 15, 2023 | 55.60 | 59.66 | 54.18 | 57.36 | 57.36 | 3,204,239 |
| Dec 14, 2023 | 51.84 | 55.92 | 51.02 | 55.62 | 55.62 | 4,876,144 |
| Dec 13, 2023 | 51.00 | 53.08 | 49.33 | 49.33 | 49.33 | 2,564,660 |
| Dec 12, 2023 | 56.04 | 57.48 | 49.72 | 50.68 | 50.68 | 4,185,678 |
| Dec 11, 2023 | 58.00 | 60.00 | 53.30 | 53.46 | 53.46 | 4,552,999 |
| Dec 08, 2023 | 55.12 | 58.80 | 54.56 | 55.80 | 55.80 | 2,509,140 |
| Dec 07, 2023 | 57.00 | 57.44 | 54.88 | 55.18 | 55.18 | 1,513,681 |
| Dec 06, 2023 | 57.86 | 59.07 | 55.48 | 56.00 | 56.00 | 3,035,659 |
| Dec 05, 2023 | 60.40 | 62.10 | 56.52 | 59.92 | 59.92 | 3,746,666 |
| Dec 04, 2023 | 53.00 | 64.04 | 52.00 | 60.46 | 60.46 | 9,112,483 |
| Dec 01, 2023 | 51.00 | 52.92 | 48.01 | 51.54 | 51.54 | 3,797,127 |
| Nov 30, 2023 | 53.90 | 53.90 | 51.06 | 51.28 | 51.28 | 2,421,066 |
| Nov 29, 2023 | 54.36 | 54.36 | 51.40 | 52.50 | 52.50 | 1,585,080 |
| Nov 28, 2023 | 54.74 | 56.00 | 51.80 | 52.82 | 52.82 | 2,670,907 |
| Nov 27, 2023 | 54.00 | 57.58 | 54.00 | 55.16 | 55.16 | 1,031,144 |
| *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.