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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.73	0.72	0.72	0.73	0.72	6,120
February 19, 2026	0.76	0.73	0.73	0.76	0.69	52,650
February 18, 2026	0.76	0.76	0.76	0.8	0.74	23,502
February 17, 2026	0.78	0.74	0.74	0.78	0.74	47,680
February 16, 2026	0.68	0.74	0.74	0.75	0.68	4,741
February 13, 2026	0.69	0.68	0.68	0.69	0.67	3,380
February 12, 2026	0.7	0.7	0.7	0.7	0.7	10,100
February 11, 2026	0.7	0.7	0.7	0.7	0.7	2,891
February 10, 2026	0.68	0.71	0.71	0.73	0.68	2,891
February 09, 2026	0.69	0.7	0.7	0.71	0.69	58,197
February 06, 2026	0.68	0.69	0.69	0.72	0.65	16,991
February 05, 2026	0.71	0.68	0.68	0.72	0.68	121,200
February 04, 2026	0.72	0.71	0.71	0.72	0.71	11,770
February 03, 2026	0.73	0.72	0.72	0.75	0.72	1,700
February 02, 2026	0.74	0.72	0.72	0.74	0.69	37,500
January 30, 2026	0.72	0.72	0.72	0.73	0.69	103,199
January 29, 2026	0.76	0.73	0.73	0.82	0.73	17,600
January 28, 2026	0.77	0.77	0.77	0.82	0.76	4,580
January 27, 2026	0.79	0.76	0.76	0.79	0.75	7,380
January 26, 2026	0.8	0.79	0.79	0.83	0.76	13,525
January 23, 2026	0.75	0.77	0.77	0.78	0.75	1,750
January 22, 2026	0.74	0.76	0.76	0.78	0.74	66,906
January 21, 2026	0.73	0.75	0.75	0.75	0.73	1,100
January 20, 2026	0.72	0.72	0.72	0.76	0.72	20,474
January 19, 2026	0.77	0.72	0.72	0.77	0.72	24,407
January 16, 2026	0.74	0.75	0.75	0.76	0.74	3,600
January 15, 2026	0.74	0.73	0.73	0.76	0.73	72,340
January 14, 2026	0.74	0.74	0.74	0.76	0.74	24,300
January 13, 2026	0.75	0.74	0.74	0.76	0.72	70,077
January 12, 2026	0.74	0.73	0.73	0.75	0.71	18,050
January 09, 2026	0.73	0.74	0.74	0.75	0.71	5,990
January 08, 2026	0.72	0.73	0.73	0.73	0.72	17,000
January 07, 2026	0.74	0.73	0.73	0.76	0.72	30,250
January 06, 2026	0.76	0.74	0.74	0.76	0.73	900
January 05, 2026	0.74	0.78	0.78	0.78	0.73	32,463
January 02, 2026	0.71	0.71	0.71	0.75	0.7	21,650
December 30, 2025	0.7	0.71	0.71	0.76	0.7	74,681
December 29, 2025	0.72	0.71	0.71	0.72	0.7	9,405
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

ITM Power Plc (IJ8.F) FSX