ITM Power Plc - IJ8.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.85	0.85	0.85	0.85	0.85	500
September 25, 2025	0.89	0.84	0.84	0.9	0.84	16,800
September 24, 2025	0.88	0.89	0.89	0.92	0.87	65,505
September 23, 2025	0.92	0.87	0.87	0.96	0.87	188,981
September 22, 2025	0.78	0.89	0.89	0.89	0.78	109,165
September 19, 2025	0.8	0.83	0.83	0.83	0.8	5,902
September 18, 2025	0.74	0.81	0.81	0.81	0.74	9,345
September 17, 2025	0.73	0.72	0.72	0.73	0.72	7,350
September 16, 2025	0.72	0.72	0.72	0.75	0.72	21,818
September 15, 2025	0.73	0.72	0.72	0.75	0.7	4,761
September 12, 2025	0.71	0.7	0.7	0.73	0.7	16,000
September 11, 2025	0.71	0.71	0.71	0.74	0.71	3,930
September 10, 2025	0.71	0.7	0.7	0.72	0.7	2,700
September 09, 2025	0.7	0.7	0.7	0.71	0.7	6,140
September 08, 2025	0.72	0.7	0.7	0.72	0.7	100
September 05, 2025	0.71	0.71	0.71	0.71	0.71	9,877
September 04, 2025	0.71	0.71	0.71	0.73	0.71	9,877
September 03, 2025	0.72	0.71	0.71	0.72	0.7	40,404
September 02, 2025	0.74	0.72	0.72	0.74	0.71	66,781
September 01, 2025	0.76	0.74	0.74	0.76	0.73	80,489
August 29, 2025	0.78	0.78	0.76	0.78	0.76	51,188
August 28, 2025	0.81	0.8	0.8	0.81	0.78	61,889
August 27, 2025	0.82	0.82	0.82	0.83	0.8	64,553
August 26, 2025	0.79	0.82	0.82	0.85	0.79	192,658
August 25, 2025	0.82	0.78	0.78	0.82	0.77	69,447
August 22, 2025	0.78	0.81	0.81	0.83	0.78	52,733
August 21, 2025	0.78	0.78	0.78	0.81	0.77	32,617
August 20, 2025	0.8	0.77	0.77	0.82	0.77	80,243
August 19, 2025	0.83	0.81	0.81	0.86	0.8	82,527
August 18, 2025	0.79	0.84	0.84	0.87	0.79	151,851
August 15, 2025	0.84	0.79	0.8	0.84	0.76	194,436
August 14, 2025	0.85	0.86	0.86	0.89	0.75	313,424
August 13, 2025	0.75	0.82	0.82	0.82	0.75	298,966
August 12, 2025	0.73	0.76	0.76	0.76	0.73	68,742
August 11, 2025	0.74	0.73	0.73	0.75	0.71	101,061
August 08, 2025	0.78	0.74	0.74	0.78	0.72	125,500
August 07, 2025	0.77	0.78	0.78	0.78	0.76	54,239
August 06, 2025	0.76	0.76	0.76	0.78	0.75	76,491
August 05, 2025	0.81	0.77	0.77	0.82	0.74	107,722
August 04, 2025	0.71	0.81	0.81	0.82	0.7	253,798
August 01, 2025	0.7	0.69	0.69	0.71	0.68	66,780
July 31, 2025	0.68	0.71	0.71	0.73	0.68	102,467
July 30, 2025	0.69	0.69	0.69	0.69	0.65	89,098
July 29, 2025	0.75	0.68	0.68	0.75	0.66	276,739
July 28, 2025	0.73	0.76	0.76	0.8	0.73	173,709
July 25, 2025	0.77	0.73	0.73	0.77	0.73	42,104
July 24, 2025	0.75	0.76	0.76	0.78	0.74	70,612
July 23, 2025	0.78	0.75	0.75	0.82	0.74	164,688
July 22, 2025	0.82	0.78	0.78	0.83	0.75	225,010
July 21, 2025	0.86	0.82	0.82	0.89	0.82	287,021
July 18, 2025	0.86	0.87	0.87	0.88	0.85	144,180
July 17, 2025	0.87	0.87	0.87	0.9	0.86	91,669
July 16, 2025	0.9	0.86	0.86	0.91	0.85	187,379
July 15, 2025	0.89	0.89	0.91	0.92	0.89	93,852
July 14, 2025	0.95	0.92	0.92	0.96	0.87	218,838
July 11, 2025	0.98	0.96	0.96	1	0.95	118,796
July 10, 2025	1.02	0.99	0.99	1.05	0.96	186,676
July 09, 2025	1.01	1.02	1.02	1.04	0.96	174,772
July 08, 2025	1.05	1	1	1.09	0.97	200,839
July 07, 2025	1.09	1.06	1.06	1.14	1.02	281,400

ITM Power Plc (IJ8.F) XETRA