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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	0.82	0.83	0.83	0.86	0.81	14,680
September 29, 2025	0.86	0.81	0.81	0.87	0.81	11,850
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

ITM Power Plc (IJ8.F) FSX