UK Markets closed

ITM Power plc (ITM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
366.20-9.20 (-2.45%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021371.40383.80362.40366.20366.202,721,275
17 Jun 2021377.60382.00365.20375.40375.402,311,587
16 Jun 2021374.60389.40363.31384.00384.003,142,516
15 Jun 2021384.00392.00363.80367.80367.803,755,311
14 Jun 2021366.20386.20362.00381.00381.004,318,846
11 Jun 2021371.80379.80356.40360.00360.003,459,662
10 Jun 2021392.00400.00361.00376.20376.205,932,246
09 Jun 2021389.40402.00380.41396.20396.202,545,932
08 Jun 2021371.20396.00366.60389.20389.203,658,723
07 Jun 2021382.40383.00361.82368.80368.802,284,302
04 Jun 2021383.20386.00363.60379.40379.402,393,300
03 Jun 2021387.60388.00375.68380.40380.402,021,763
02 Jun 2021391.60395.60381.90387.40387.401,899,050
01 Jun 2021405.00409.00386.80393.20393.204,460,171
28 May 2021389.80396.53382.00393.40393.402,572,461
27 May 2021380.00396.20373.60384.20384.204,359,511
26 May 2021358.40374.80356.40372.80372.801,974,568
25 May 2021365.40368.00346.80358.40358.401,959,022
24 May 2021380.00380.00360.00362.60362.602,329,301
21 May 2021353.60378.00343.60376.60376.605,818,031
20 May 2021336.00353.15332.60352.00352.003,432,175
19 May 2021336.60336.60318.80333.60333.603,599,817
18 May 2021328.60341.00323.00335.40335.403,318,272
17 May 2021348.60349.00320.40320.40320.404,571,824
14 May 2021338.60343.73319.00342.60342.604,762,548
13 May 2021330.00342.00307.05332.00332.006,422,515
12 May 2021356.60369.00330.80332.60332.606,259,774
11 May 2021346.40359.89325.00352.20352.207,517,327
10 May 2021393.60397.29360.40362.60362.605,351,495
07 May 2021331.20393.80330.20390.40390.4010,349,284
06 May 2021406.60411.40342.00343.80343.8013,053,723
05 May 2021436.00445.00408.00416.60416.604,441,393
04 May 2021506.00515.50430.80432.80432.809,528,161
30 Apr 2021524.50528.00509.50520.50520.502,113,509
29 Apr 2021525.50537.00513.00526.50526.502,400,499
28 Apr 2021536.00543.00505.50513.00513.003,479,723
27 Apr 2021526.50543.00508.00536.00536.004,496,928
26 Apr 2021500.50521.00495.80518.00518.002,136,735
23 Apr 2021490.40500.00476.20498.40498.401,643,528
22 Apr 2021460.20499.40459.94492.00492.003,765,637
21 Apr 2021460.00471.89433.60454.00454.004,375,723
20 Apr 2021472.00490.00457.00459.20459.202,148,291
19 Apr 2021500.00508.00472.40473.80473.802,292,025
16 Apr 2021497.60498.00478.20495.00495.001,279,886
15 Apr 2021481.00499.60475.95491.00491.002,820,846
14 Apr 2021489.80501.00467.59481.40481.401,996,685
13 Apr 2021462.60490.00455.80488.60488.602,443,534
12 Apr 2021491.00499.20460.20462.80462.803,662,971
09 Apr 2021491.00500.00477.20490.60490.604,065,938
08 Apr 2021465.20482.60460.00480.20480.203,462,952
07 Apr 2021495.00498.60453.60459.20459.204,108,540
06 Apr 2021475.00495.40467.40492.80492.803,562,644
01 Apr 2021481.60486.64456.40464.00464.003,720,378
31 Mar 2021447.50478.50436.50473.50473.505,000,284
30 Mar 2021430.00441.50425.00436.50436.503,398,810
29 Mar 2021425.00444.47406.00418.00418.003,323,145
26 Mar 2021414.50432.50406.00418.50418.505,727,624
25 Mar 2021398.00406.00379.50398.00398.009,997,941
24 Mar 2021415.00421.00399.00403.50403.504,469,548
23 Mar 2021425.50437.00412.50421.00421.004,274,270
22 Mar 2021432.00439.50419.50427.00427.004,475,254
19 Mar 2021424.50438.00406.19432.00432.006,953,473
18 Mar 2021442.00457.55426.50431.50431.505,323,191
17 Mar 2021456.50466.88424.00430.50430.506,566,824
16 Mar 2021469.00479.50451.00465.00465.005,322,088
15 Mar 2021503.00508.00468.50475.00475.003,366,632
12 Mar 2021522.00529.93492.50497.50497.503,925,970
11 Mar 2021495.00529.00479.50527.00527.004,753,508
10 Mar 2021511.00519.76473.50481.00481.003,735,380
09 Mar 2021444.00508.70422.00499.50499.506,517,327
08 Mar 2021448.50459.50407.36440.00440.008,189,822
05 Mar 2021458.50485.00444.00450.50450.504,124,601
04 Mar 2021495.00501.00461.29472.00472.004,627,418
03 Mar 2021534.00536.00493.50509.00509.003,574,252
02 Mar 2021552.00562.33529.00537.00537.002,448,708
01 Mar 2021550.00554.00527.00551.00551.002,772,986
26 Feb 2021494.00537.00475.00513.00513.006,351,732
25 Feb 2021536.00557.00507.00513.00513.005,883,224
24 Feb 2021504.00545.00496.00533.00533.007,794,449
23 Feb 2021522.00540.70420.50497.00497.0013,231,714
22 Feb 2021565.00566.00521.00521.00521.004,143,051
19 Feb 2021530.00577.00513.00575.00575.004,704,523
18 Feb 2021580.00581.00517.00550.00550.008,666,052
17 Feb 2021615.00629.00583.00583.00583.005,726,649
16 Feb 2021625.00643.00620.00640.00640.002,670,244
15 Feb 2021646.00650.00612.00628.00628.002,583,707
12 Feb 2021637.00645.00621.00640.00640.002,217,751
11 Feb 2021624.00637.00607.96637.00637.002,123,987
10 Feb 2021615.00639.00613.00630.00630.005,741,089
09 Feb 2021643.00650.00583.00611.00611.004,503,931
08 Feb 2021678.00678.00634.00645.00645.002,782,123
05 Feb 2021673.00680.00656.00666.00666.003,556,160
04 Feb 2021650.00674.00626.00664.00664.003,384,941
03 Feb 2021620.00653.00611.00651.00651.003,592,101
02 Feb 2021584.00612.00584.00605.00605.002,466,516
01 Feb 2021557.00608.34551.72574.00574.005,022,675
29 Jan 2021549.00580.00536.00550.00550.005,883,708
28 Jan 2021590.00630.00500.84585.00585.0014,674,893
27 Jan 2021717.00724.00623.00645.00645.0011,052,443
26 Jan 2021690.00717.00676.18717.00717.003,079,063
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...