UK Markets closed

Plug Power Inc. (0R1J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.11+0.08 (+0.44%)
At close: 07:05PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.612.562.472.492.49144,677
20 Jun 20242.682.682.552.592.59217,881
19 Jun 20242.642.642.642.642.646,180
18 Jun 20242.722.732.622.652.6585,132
17 Jun 20242.722.752.632.752.75114,851
14 Jun 20242.832.862.692.712.71166,120
13 Jun 20242.952.962.792.802.80146,919
12 Jun 20242.933.172.932.972.97372,366
11 Jun 20242.982.972.852.912.91163,545
10 Jun 20242.933.042.852.992.99247,098
07 Jun 20243.043.092.862.882.88254,820
06 Jun 20243.033.052.913.023.02222,131
05 Jun 20243.273.272.912.982.98397,084
04 Jun 20243.463.463.223.243.24406,020
03 Jun 20243.433.553.403.473.47570,299
31 May 20243.293.383.203.353.35300,442
30 May 20243.193.303.123.263.26210,716
29 May 20243.303.313.123.173.17136,953
28 May 20243.323.483.303.353.35273,654
24 May 20243.133.313.083.243.24161,077
23 May 20243.403.433.123.133.13392,948
22 May 20243.113.443.043.333.33639,543
21 May 20243.173.163.063.103.10166,028
20 May 20243.243.273.093.153.15249,987
17 May 20243.443.383.203.203.20239,597
16 May 20243.423.483.243.363.36337,745
15 May 20243.693.753.193.463.461,008,718
14 May 20242.935.002.893.573.572,893,222
13 May 20242.572.952.602.912.91424,673
10 May 20242.752.832.492.552.55343,900
09 May 20242.532.802.282.782.78410,060
08 May 20242.682.652.462.542.54297,338
07 May 20242.752.762.602.682.68246,461
03 May 20242.492.782.452.752.75507,515
02 May 20242.362.432.312.372.37146,549
01 May 20242.302.402.292.392.39109,586
30 Apr 20242.432.392.302.332.3363,395
29 Apr 20242.462.602.432.452.45246,080
26 Apr 20242.432.442.392.432.43155,989
25 Apr 20242.432.452.262.392.39592,338
24 Apr 20242.642.712.392.412.41502,359
23 Apr 20242.532.742.512.672.67349,016
22 Apr 20242.592.602.452.532.53159,761
19 Apr 20242.652.722.572.582.58110,299
18 Apr 20242.762.792.612.692.69112,920
17 Apr 20242.702.822.662.722.72154,526
16 Apr 20242.832.822.682.752.75335,804
15 Apr 20242.922.942.802.862.86294,694
12 Apr 20242.982.982.862.952.95158,998
11 Apr 20243.083.152.902.962.96358,048
10 Apr 20243.273.263.043.083.08158,812
09 Apr 20243.123.323.123.223.22289,633
08 Apr 20243.143.223.053.123.12146,359
05 Apr 20243.203.202.983.143.14422,235
04 Apr 20243.253.393.233.293.29184,437
03 Apr 20243.173.223.053.173.17217,756
02 Apr 20243.453.353.153.173.17214,608
28 Mar 20243.473.503.353.463.46190,258
27 Mar 20243.293.523.203.453.45657,479
26 Mar 20243.373.413.223.233.23197,084
25 Mar 20243.443.533.313.323.32214,319
22 Mar 20243.613.563.393.403.40209,554
21 Mar 20243.593.713.473.633.63224,889
20 Mar 20243.273.573.123.563.56439,868
19 Mar 20243.273.223.053.173.17268,015
18 Mar 20243.353.363.163.233.23269,492
15 Mar 20243.383.463.263.273.27109,159
14 Mar 20243.423.463.283.283.28308,526
13 Mar 20243.573.523.333.363.36258,479
12 Mar 20243.703.753.483.513.51262,004
11 Mar 20244.054.093.653.653.65463,501
08 Mar 20243.934.333.904.104.10389,826
07 Mar 20243.994.163.823.833.83602,815
06 Mar 20243.654.103.643.933.93659,669
05 Mar 20243.773.803.603.673.67647,117
04 Mar 20243.834.043.693.813.81983,433
01 Mar 20243.223.823.053.743.741,147,429
29 Feb 20243.413.893.463.633.631,115,993
28 Feb 20243.533.653.383.413.41640,691
27 Feb 20243.043.543.043.543.54624,618
26 Feb 20243.033.112.843.013.01401,651
23 Feb 20243.203.363.033.073.07397,120
22 Feb 20243.533.553.203.223.22249,085
21 Feb 20243.673.733.423.453.45285,306
20 Feb 20243.893.903.703.713.71242,383
19 Feb 20243.953.953.953.953.95-
16 Feb 20244.013.993.753.993.99370,422
15 Feb 20244.234.283.954.044.04492,601
14 Feb 20244.224.354.094.194.19319,342
13 Feb 20244.564.574.094.134.13351,612
12 Feb 20244.354.694.304.604.60572,808
09 Feb 20244.174.434.174.304.30337,910
08 Feb 20244.214.294.104.234.23268,473
07 Feb 20244.494.614.184.284.28301,089
06 Feb 20244.294.543.974.454.45494,716
05 Feb 20244.594.644.164.354.35683,145
02 Feb 20244.825.014.504.594.59467,369
01 Feb 20244.575.144.424.634.631,588,826
31 Jan 20243.674.843.984.574.571,615,505
30 Jan 20243.753.863.653.803.80255,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...