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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	1.04	1.08	1.08	1.1	1.02	256,189
July 03, 2025	0.96	1.03	1.03	1.06	0.96	320,531
July 02, 2025	0.91	0.93	0.95	0.97	0.91	132,535
July 01, 2025	0.92	0.97	0.97	0.98	0.91	32,150
June 30, 2025	0.92	0.94	0.94	0.94	0.92	54,339
June 27, 2025	0.91	0.91	0.91	0.94	0.9	101,949
June 26, 2025	0.91	0.91	0.91	0.93	0.89	105,394
June 25, 2025	0.89	0.89	0.89	0.97	0.87	133,568
June 24, 2025	0.85	0.89	0.89	0.91	0.85	86,860
June 23, 2025	0.87	0.85	0.85	0.88	0.82	107,871
June 20, 2025	0.88	0.88	0.88	0.92	0.87	77,526
June 19, 2025	0.92	0.9	0.9	0.95	0.88	65,151
June 18, 2025	0.96	0.94	0.94	0.99	0.9	188,154
June 17, 2025	0.86	0.96	0.96	0.97	0.85	303,806
June 16, 2025	0.84	0.86	0.86	0.88	0.83	54,830
June 13, 2025	0.86	0.85	0.85	0.88	0.78	289,697
June 12, 2025	0.87	0.86	0.86	0.91	0.85	244,837
June 11, 2025	0.93	0.92	0.92	0.96	0.88	125,885
June 10, 2025	0.99	0.92	0.92	1	0.86	373,203
June 09, 2025	0.87	0.99	0.99	1	0.85	711,066
June 06, 2025	0.71	0.87	0.87	0.89	0.71	581,837
June 05, 2025	0.85	0.73	0.73	0.86	0.7	500,731
June 04, 2025	0.94	0.88	0.88	1.14	0.75	1.2M
June 03, 2025	0.78	0.94	0.94	0.95	0.77	592,191
June 02, 2025	0.68	0.78	0.78	0.8	0.68	398,548
May 30, 2025	0.59	0.65	0.67	0.7	0.59	339,996
May 29, 2025	0.59	0.6	0.59	0.61	0.59	27,914
May 28, 2025	0.58	0.59	0.59	0.61	0.58	72,999
May 27, 2025	0.55	0.58	0.58	0.59	0.55	24,926
May 26, 2025	0.53	0.56	0.56	0.59	0.53	55,990

ITM Power Plc (IJ8.F) XETRA