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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.71	0.71	0.71	0.72	0.7	17,229
December 22, 2025	0.73	0.71	0.71	0.75	0.71	48,169
December 19, 2025	0.74	0.73	0.73	0.75	0.73	85,793
December 18, 2025	0.7	0.73	0.73	0.78	0.7	5,500
December 17, 2025	0.73	0.7	0.7	0.73	0.7	9,950
December 16, 2025	0.72	0.72	0.72	0.72	0.71	5,966
December 15, 2025	0.71	0.73	0.73	0.73	0.71	7,000
December 12, 2025	0.71	0.75	0.75	0.75	0.71	61,925
December 11, 2025	0.71	0.72	0.72	0.74	0.69	67,512
December 10, 2025	0.73	0.72	0.72	0.76	0.71	11,461
December 09, 2025	0.77	0.73	0.73	0.77	0.72	76,910
December 08, 2025	0.8	0.77	0.77	0.81	0.77	22,750
December 05, 2025	0.83	0.78	0.78	0.83	0.78	5,050
December 04, 2025	0.81	0.79	0.79	0.82	0.78	32,003
December 03, 2025	0.79	0.8	0.8	0.84	0.78	27,050
December 02, 2025	0.83	0.79	0.79	0.83	0.79	54,000
December 01, 2025	0.84	0.86	0.86	0.86	0.82	2,315
November 28, 2025	0.84	0.85	0.85	0.85	0.84	60
November 27, 2025	0.83	0.84	0.84	0.86	0.82	9,201
November 26, 2025	0.83	0.85	0.85	0.85	0.83	12,070
November 25, 2025	0.81	0.84	0.84	0.87	0.8	20,600
November 24, 2025	0.83	0.81	0.81	0.83	0.81	3,200
November 21, 2025	0.77	0.83	0.83	0.93	0.77	15,620
November 20, 2025	0.85	0.77	0.77	0.85	0.77	19,700
November 19, 2025	0.79	0.8	0.8	0.84	0.79	48,000
November 18, 2025	0.83	0.79	0.79	0.84	0.77	41,039
November 17, 2025	0.85	0.84	0.84	0.88	0.84	14,300
November 14, 2025	0.86	0.86	0.86	0.88	0.84	65,120
November 13, 2025	0.88	0.86	0.86	0.88	0.86	12,079
November 12, 2025	0.86	0.86	0.86	0.9	0.86	15,600
November 11, 2025	0.89	0.86	0.86	0.93	0.86	37,906
November 10, 2025	0.86	0.89	0.89	0.95	0.86	29,640
November 07, 2025	0.92	0.85	0.85	0.92	0.82	97,300
November 06, 2025	0.92	0.89	0.89	0.94	0.87	31,800
November 05, 2025	0.88	0.91	0.91	0.95	0.84	41,650
November 04, 2025	0.88	0.88	0.88	0.91	0.86	38,813
November 03, 2025	0.94	0.88	0.88	0.94	0.88	47,700
October 31, 2025	0.92	0.91	0.91	0.93	0.91	113
October 30, 2025	0.92	0.92	0.92	0.94	0.91	37,110
October 29, 2025	0.91	0.92	0.92	0.97	0.91	20,500
October 28, 2025	0.9	0.91	0.91	0.94	0.9	17,800
October 27, 2025	0.93	0.91	0.91	0.95	0.91	8,900
October 24, 2025	0.91	0.91	0.91	0.96	0.91	10,843
October 23, 2025	0.93	0.91	0.91	0.93	0.91	3,325
October 22, 2025	0.98	0.94	0.94	0.98	0.91	88,991
October 21, 2025	0.89	0.96	0.96	0.97	0.89	41,191
October 20, 2025	0.88	0.88	0.88	0.92	0.86	23,407
October 17, 2025	0.91	0.88	0.88	0.92	0.87	44,015
October 16, 2025	0.94	0.94	0.94	0.98	0.94	17,500
October 15, 2025	0.95	0.92	0.92	0.98	0.92	29,000
October 14, 2025	0.96	0.95	0.95	0.97	0.92	38,580
October 13, 2025	0.94	0.97	0.97	0.99	0.94	18,317
October 10, 2025	0.97	0.93	0.93	1.01	0.93	90,007
October 09, 2025	0.96	0.98	0.98	1	0.95	47,280
October 08, 2025	1.07	0.95	0.95	1.07	0.95	89,706
October 07, 2025	0.99	1.03	1.03	1.05	0.98	128,549
October 06, 2025	0.94	0.97	0.97	1.04	0.93	199,004
October 03, 2025	0.85	0.9	0.9	0.93	0.85	11,236
October 02, 2025	0.9	0.87	0.87	0.91	0.86	52,490
October 01, 2025	0.83	0.91	0.91	0.91	0.83	38,511

ITM Power Plc (IJ8.F) FSX