ITM Power (ITM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITM Power

Date Open High Low Close* Volume
29/08/2025 66.60p 69.00p 66.50p 66.40p 2109502
28/08/2025 69.00p 70.40p 67.40p 68.80p 1157807
27/08/2025 70.30p 71.50p 69.00p 69.90p 1000537
26/08/2025 69.90p 73.40p 68.50p 71.10p 2836957
22/08/2025 66.50p 72.30p 66.50p 70.70p 2683126
21/08/2025 69.10p 70.40p 66.20p 68.10p 2096038
20/08/2025 68.60p 72.00p 66.40p 67.00p 1992098
19/08/2025 68.70p 72.70p 68.70p 69.50p 2829654
18/08/2025 68.30p 75.50p 67.10p 71.60p 6913739
15/08/2025 72.80p 74.80p 65.70p 68.20p 8149882
14/08/2025 70.10p 77.00p 63.97p 73.80p 11383748
13/08/2025 65.00p 70.40p 65.00p 67.70p 6744141
12/08/2025 62.50p 65.40p 62.50p 64.10p 1827978
11/08/2025 64.50p 65.10p 61.40p 62.50p 2043061
08/08/2025 64.00p 66.50p 62.71p 64.60p 2602509
07/08/2025 67.00p 68.30p 65.50p 66.20p 2857088
06/08/2025 67.90p 68.40p 65.30p 67.00p 3246029
05/08/2025 70.80p 71.80p 64.20p 66.50p 5305466
04/08/2025 63.00p 68.20p 60.90p 67.50p 6723962
01/08/2025 60.00p 61.93p 58.90p 60.00p 2096640
31/07/2025 60.00p 63.40p 58.84p 60.80p 4781850
30/07/2025 57.00p 59.40p 56.80p 58.90p 3851260
29/07/2025 65.40p 66.00p 57.10p 58.20p 13081508
28/07/2025 64.10p 70.00p 63.20p 65.40p 7463784
25/07/2025 65.30p 67.00p 63.30p 64.10p 2732765
24/07/2025 64.80p 67.70p 64.10p 66.30p 4412860
23/07/2025 66.70p 68.70p 64.10p 64.70p 4991030
22/07/2025 70.80p 73.20p 65.20p 67.30p 6461878
21/07/2025 76.00p 77.00p 70.38p 72.10p 4611676
18/07/2025 74.10p 76.10p 73.40p 76.10p 2619148
17/07/2025 76.00p 78.20p 74.00p 74.70p 2776626
16/07/2025 74.50p 78.18p 73.60p 76.20p 3313067
15/07/2025 77.70p 81.40p 75.50p 78.40p 3201190
14/07/2025 82.70p 83.00p 75.30p 77.70p 5291113
11/07/2025 82.80p 87.10p 82.00p 83.30p 2517632
10/07/2025 87.00p 90.73p 83.10p 84.40p 5615526
09/07/2025 86.80p 86.80p 82.30p 84.40p 4676238
08/07/2025 94.00p 94.00p 83.10p 84.90p 5264104
07/07/2025 96.00p 98.45p 88.00p 90.40p 6438341
04/07/2025 88.10p 95.75p 86.60p 94.00p 4681997
03/07/2025 83.40p 91.20p 83.00p 90.60p 6854528
02/07/2025 77.70p 85.70p 75.70p 83.50p 5136057
01/07/2025 81.40p 84.10p 78.50p 79.90p 4033115
30/06/2025 81.80p 82.00p 78.73p 79.60p 2028470
27/06/2025 74.80p 80.40p 74.80p 80.30p 1899363
26/06/2025 79.40p 79.40p 75.50p 77.70p 1444846
25/06/2025 77.30p 82.90p 75.90p 76.80p 3511371
24/06/2025 75.00p 78.90p 74.20p 77.50p 2630363
23/06/2025 72.60p 75.60p 70.30p 73.20p 3462226
20/06/2025 76.10p 78.61p 74.50p 74.50p 3272400
19/06/2025 81.80p 81.80p 77.00p 78.00p 1864530
18/06/2025 83.00p 84.90p 77.90p 81.80p 4005093
17/06/2025 75.60p 82.60p 74.70p 82.20p 8106846
16/06/2025 73.60p 78.50p 72.15p 73.40p 2471637
13/06/2025 69.60p 74.00p 68.30p 72.60p 3834520
12/06/2025 74.70p 77.50p 72.50p 73.20p 4139989
11/06/2025 75.00p 81.90p 72.30p 78.10p 4511661
10/06/2025 82.70p 84.00p 72.60p 75.00p 8796173
09/06/2025 74.10p 83.60p 72.70p 83.60p 9977452
06/06/2025 63.60p 75.20p 62.50p 72.70p 13991616
05/06/2025 68.30p 70.70p 59.15p 61.40p 15561828
04/06/2025 81.40p 94.80p 67.17p 68.10p 38237976
03/06/2025 66.00p 79.72p 65.00p 78.30p 15714428
02/06/2025 58.60p 67.90p 56.40p 63.80p 13053263
30/05/2025 49.80p 58.70p 49.05p 56.80p 9419782
29/05/2025 48.05p 50.90p 48.05p 49.80p 1852976
28/05/2025 48.35p 51.20p 48.00p 49.20p 3551932
27/05/2025 46.35p 49.56p 46.00p 49.10p 3547184
23/05/2025 47.55p 48.00p 44.50p 45.95p 2075829
22/05/2025 48.65p 49.00p 45.50p 47.20p 4920538
21/05/2025 46.65p 48.99p 45.10p 48.35p 3548247
20/05/2025 47.00p 47.00p 45.00p 46.05p 1744319
19/05/2025 46.25p 46.75p 44.00p 45.70p 3015950
16/05/2025 43.00p 46.10p 42.10p 46.10p 3108936
15/05/2025 45.10p 46.20p 42.60p 44.00p 3422094
14/05/2025 47.00p 47.28p 43.20p 43.95p 3924136
13/05/2025 42.00p 45.95p 40.95p 45.50p 6422597
12/05/2025 38.50p 42.90p 37.57p 42.85p 10745434
09/05/2025 36.05p 37.60p 35.55p 35.80p 3264716
08/05/2025 33.10p 37.65p 32.80p 35.10p 7873511
07/05/2025 30.00p 32.55p 30.00p 31.95p 1057710
06/05/2025 30.75p 32.50p 30.00p 31.40p 2451278
02/05/2025 32.10p 32.22p 30.45p 30.75p 2102533
01/05/2025 30.95p 32.00p 30.50p 31.05p 842326
30/04/2025 31.25p 31.85p 30.00p 30.85p 1655302
29/04/2025 33.00p 33.00p 30.85p 31.25p 2390744
28/04/2025 32.35p 33.00p 31.50p 31.65p 1180072
25/04/2025 31.65p 33.50p 30.30p 32.45p 2668873
24/04/2025 34.00p 34.00p 30.15p 30.90p 2670050
23/04/2025 31.60p 33.95p 31.60p 32.85p 6121082
22/04/2025 32.10p 35.00p 30.43p 31.00p 9660450
17/04/2025 27.45p 29.40p 27.45p 28.85p 2435188
16/04/2025 27.25p 29.40p 27.25p 28.00p 1183619
15/04/2025 27.85p 29.10p 27.85p 28.60p 1763610
14/04/2025 28.10p 29.10p 26.90p 27.25p 2542897
11/04/2025 27.00p 28.60p 26.60p 26.85p 1714078
10/04/2025 28.95p 29.95p 27.05p 27.30p 2837172
09/04/2025 26.00p 28.55p 26.00p 28.55p 1578967
08/04/2025 26.00p 29.20p 26.00p 27.50p 2829642
07/04/2025 27.25p 28.60p 25.20p 26.00p 3249066
04/04/2025 28.00p 28.80p 26.05p 27.80p 2384669
03/04/2025 28.75p 29.45p 27.50p 28.55p 1798121
02/04/2025 27.20p 29.75p 27.20p 29.45p 2132004
01/04/2025 26.00p 28.30p 26.00p 27.60p 1549785
31/03/2025 27.50p 27.74p 25.30p 26.98p 2177384
28/03/2025 27.36p 27.72p 26.34p 26.78p 986370
27/03/2025 27.86p 28.46p 26.88p 27.54p 2621350
26/03/2025 26.40p 28.98p 26.40p 28.50p 2225637
25/03/2025 27.48p 27.78p 25.96p 27.00p 4632007
24/03/2025 26.80p 28.75p 25.96p 26.82p 3574089
21/03/2025 28.00p 29.52p 26.30p 26.60p 2420409
20/03/2025 29.00p 30.58p 27.92p 28.00p 1996443
19/03/2025 31.00p 31.00p 29.02p 29.28p 2631740
18/03/2025 29.78p 30.98p 29.08p 29.50p 3314801
17/03/2025 29.00p 29.80p 28.22p 28.96p 1999063
14/03/2025 28.60p 29.44p 27.32p 28.36p 1321804
13/03/2025 27.50p 28.83p 26.92p 27.50p 2169817
12/03/2025 26.00p 27.92p 25.08p 26.90p 3451269
11/03/2025 27.00p 28.14p 25.26p 25.62p 1660959
10/03/2025 27.00p 28.14p 26.50p 26.66p 1888321
07/03/2025 28.16p 28.16p 26.36p 26.96p 1942321
06/03/2025 29.30p 29.54p 26.60p 27.16p 2431257
05/03/2025 27.76p 29.22p 27.52p 27.98p 1686449
04/03/2025 29.50p 29.50p 27.02p 27.28p 1700817
03/03/2025 28.48p 29.84p 27.24p 29.38p 2801697
28/02/2025 28.48p 29.64p 27.00p 29.00p 6262432
27/02/2025 29.52p 31.20p 28.52p 28.70p 1977657
26/02/2025 30.00p 31.14p 29.02p 29.28p 2729266
25/02/2025 31.02p 32.48p 29.84p 29.88p 1655490
24/02/2025 32.50p 32.50p 30.50p 31.00p 1771533
21/02/2025 32.00p 34.50p 31.06p 31.48p 3346485
20/02/2025 35.46p 35.50p 32.00p 32.86p 4442492
19/02/2025 33.76p 36.00p 33.42p 35.42p 2719836
18/02/2025 33.62p 34.46p 32.54p 33.48p 2010317
17/02/2025 34.90p 36.18p 33.02p 33.16p 3191237
14/02/2025 34.30p 35.98p 34.14p 34.66p 2203248
13/02/2025 35.00p 37.08p 34.20p 34.30p 3054528
12/02/2025 34.20p 36.50p 33.79p 34.40p 1975387
11/02/2025 36.60p 37.34p 34.66p 35.00p 1630449
10/02/2025 36.04p 37.96p 35.38p 36.78p 1787099
07/02/2025 38.48p 38.48p 35.52p 35.66p 1690980
06/02/2025 34.48p 38.90p 34.22p 36.80p 4795759
05/02/2025 35.00p 35.98p 34.16p 35.08p 2047840
04/02/2025 34.02p 35.68p 33.58p 35.12p 2859208
03/02/2025 35.64p 36.98p 33.43p 34.24p 5544579
31/01/2025 38.00p 38.00p 35.28p 36.76p 4013706
30/01/2025 36.00p 39.92p 35.36p 35.54p 8587016
29/01/2025 34.34p 37.00p 34.34p 35.04p 2487499
28/01/2025 34.48p 36.46p 34.02p 35.84p 2507766
27/01/2025 34.54p 35.42p 34.07p 34.46p 1667702
24/01/2025 35.00p 37.84p 34.00p 35.22p 4003696
23/01/2025 34.50p 35.80p 33.50p 33.88p 1878673
22/01/2025 36.00p 37.90p 34.00p 34.26p 1819710
21/01/2025 36.48p 36.60p 35.26p 35.80p 1268085
20/01/2025 36.60p 37.98p 35.44p 35.92p 1357076
17/01/2025 35.50p 38.00p 35.50p 36.42p 852524
16/01/2025 37.46p 37.90p 35.20p 35.48p 1664710
15/01/2025 35.50p 38.32p 35.50p 37.46p 1210250
14/01/2025 36.60p 38.42p 35.50p 35.90p 1532225
13/01/2025 40.00p 40.00p 36.08p 36.08p 1491766
10/01/2025 38.12p 41.64p 38.12p 38.52p 1730927
09/01/2025 37.28p 40.70p 37.02p 40.14p 2336775
08/01/2025 38.00p 40.12p 36.74p 37.28p 3181063
07/01/2025 39.30p 41.46p 38.74p 39.58p 1555359
06/01/2025 36.30p 40.84p 34.60p 39.60p 4716241
03/01/2025 35.74p 36.98p 34.84p 36.36p 1150337
02/01/2025 35.70p 36.54p 34.10p 35.78p 723495
31/12/2024 34.46p 35.70p 34.18p 35.70p 476245
30/12/2024 35.70p 35.70p 34.02p 34.46p 1023875
27/12/2024 36.00p 36.98p 34.50p 35.78p 1973632
24/12/2024 35.50p 36.20p 34.02p 36.20p 812106
23/12/2024 37.00p 37.00p 34.30p 35.38p 2726190
20/12/2024 34.10p 35.40p 33.14p 34.72p 4059878
19/12/2024 36.00p 36.00p 33.22p 33.40p 2146993
18/12/2024 34.76p 35.52p 33.06p 34.80p 3961633
17/12/2024 33.30p 34.98p 32.96p 33.16p 1447387
16/12/2024 35.16p 36.98p 33.20p 33.46p 2340362
13/12/2024 35.00p 37.90p 35.00p 35.36p 1047018
12/12/2024 36.00p 37.88p 35.02p 36.60p 1060730
11/12/2024 35.36p 37.52p 35.02p 35.88p 1122053
10/12/2024 37.42p 37.88p 36.14p 37.00p 1715964
09/12/2024 36.08p 37.52p 36.00p 37.14p 2565585
06/12/2024 34.80p 36.36p 34.04p 35.88p 3075951
05/12/2024 36.00p 37.46p 33.50p 34.64p 4939939
04/12/2024 32.20p 35.26p 32.20p 34.50p 1800715
03/12/2024 33.50p 34.82p 33.00p 33.66p 2354418
02/12/2024 34.04p 34.90p 32.33p 33.00p 5781943
29/11/2024 34.00p 34.92p 33.64p 34.02p 1689246
28/11/2024 34.50p 35.72p 34.50p 34.52p 1205047
27/11/2024 34.56p 35.48p 33.77p 34.80p 2380431
26/11/2024 35.04p 35.88p 34.30p 34.62p 2222700
25/11/2024 34.24p 36.42p 34.24p 35.30p 19245980
22/11/2024 34.00p 35.26p 33.82p 35.26p 2062560
21/11/2024 34.00p 34.92p 32.90p 34.24p 3530576
20/11/2024 36.00p 36.48p 33.64p 34.10p 4109064
19/11/2024 36.00p 37.98p 35.90p 36.12p 1952238
18/11/2024 36.00p 38.02p 35.92p 37.20p 1950869
15/11/2024 35.00p 37.74p 34.59p 36.26p 4009774
14/11/2024 39.00p 39.00p 35.00p 35.26p 5662544
13/11/2024 39.00p 41.00p 37.50p 37.72p 2583110

*Close Price adjusted for both dividends and splits