ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2025 65.70p 66.00p 62.80p 64.70p 2018196
18/12/2025 63.00p 66.80p 62.30p 65.70p 1989658
17/12/2025 63.30p 64.40p 61.90p 62.90p 1282809
16/12/2025 62.60p 64.30p 61.40p 63.30p 1644715
15/12/2025 63.00p 65.10p 62.10p 63.70p 1300957
12/12/2025 64.90p 67.20p 62.90p 63.30p 2829132
11/12/2025 62.20p 65.50p 61.62p 62.40p 1916694
10/12/2025 64.90p 66.10p 63.11p 64.00p 1980816
09/12/2025 68.40p 69.80p 64.00p 65.20p 3607813
08/12/2025 69.10p 70.03p 67.10p 68.50p 1531998
05/12/2025 70.80p 72.00p 68.50p 69.00p 2522404
04/12/2025 75.10p 75.10p 68.20p 70.60p 3183893
03/12/2025 70.00p 72.70p 70.00p 72.40p 1887656
02/12/2025 73.00p 73.70p 69.65p 71.00p 2330523
01/12/2025 77.00p 77.00p 71.50p 72.50p 1922772
28/11/2025 74.10p 78.80p 73.20p 74.50p 2527390
27/11/2025 73.40p 74.80p 73.00p 74.60p 884069
26/11/2025 73.80p 74.70p 72.10p 73.40p 1441886
25/11/2025 73.90p 74.50p 71.30p 73.80p 2619380
24/11/2025 72.20p 74.69p 71.00p 72.30p 2101269
21/11/2025 74.50p 77.80p 71.40p 72.50p 6534405
20/11/2025 73.20p 74.90p 71.24p 71.60p 1731472
19/11/2025 69.20p 73.90p 69.20p 72.00p 2178422
18/11/2025 74.00p 75.70p 68.60p 69.20p 3776717
17/11/2025 80.90p 80.90p 74.70p 75.40p 1693843
14/11/2025 77.00p 77.50p 73.30p 77.50p 3190275
13/11/2025 79.00p 79.20p 76.10p 77.10p 1625043
12/11/2025 77.00p 78.50p 76.10p 77.20p 1766509
11/11/2025 81.00p 81.00p 76.10p 77.10p 3215768
10/11/2025 78.00p 82.50p 76.18p 79.90p 4042647
07/11/2025 77.00p 80.00p 74.00p 74.30p 2960107
06/11/2025 81.10p 83.00p 77.70p 78.20p 2391135
05/11/2025 75.60p 84.20p 75.29p 82.30p 6258024
04/11/2025 76.80p 79.51p 76.30p 76.90p 1994243
03/11/2025 78.00p 81.20p 78.00p 78.70p 2284945
31/10/2025 84.30p 84.30p 79.00p 79.00p 2099475
30/10/2025 81.60p 83.20p 80.90p 82.00p 1141096
29/10/2025 80.40p 85.00p 80.40p 82.20p 3941280
28/10/2025 79.20p 82.50p 78.10p 81.40p 1849770
27/10/2025 83.40p 84.30p 78.80p 79.20p 2030200
24/10/2025 79.90p 82.80p 79.90p 82.80p 1745311
23/10/2025 81.00p 82.30p 79.00p 80.60p 1551381
22/10/2025 84.40p 85.30p 80.00p 80.00p 2490626
21/10/2025 80.00p 84.10p 76.50p 82.70p 4326269
20/10/2025 78.50p 80.50p 75.10p 78.00p 2072371
17/10/2025 80.60p 82.60p 75.14p 76.00p 5762994
16/10/2025 82.70p 84.10p 80.80p 82.60p 1584056
15/10/2025 82.70p 86.00p 81.56p 82.70p 2465330
14/10/2025 84.00p 86.80p 79.40p 81.80p 2279920
13/10/2025 82.00p 86.60p 80.70p 84.00p 2929125
10/10/2025 85.00p 86.90p 83.00p 83.00p 2583468
09/10/2025 83.40p 87.10p 80.70p 85.00p 2806812
08/10/2025 90.00p 93.50p 81.40p 82.90p 6439320
07/10/2025 87.10p 91.70p 85.40p 90.30p 5758186
06/10/2025 82.80p 89.60p 81.00p 87.00p 12461319
03/10/2025 78.00p 80.20p 76.00p 79.00p 2665207
02/10/2025 78.90p 81.90p 75.10p 76.30p 2279777
01/10/2025 76.00p 78.80p 73.20p 78.20p 2936068
30/09/2025 72.00p 75.10p 71.00p 73.20p 1261803
29/09/2025 72.40p 75.00p 72.30p 73.20p 1297224
26/09/2025 74.60p 76.50p 70.90p 72.30p 2161113
25/09/2025 77.00p 77.70p 73.50p 74.90p 3482237
24/09/2025 78.60p 80.90p 76.00p 76.50p 3838460
23/09/2025 77.30p 83.90p 76.80p 78.50p 6278615
22/09/2025 69.60p 77.40p 69.20p 76.20p 5617982
19/09/2025 69.00p 73.20p 68.50p 69.80p 3834159
18/09/2025 66.00p 70.05p 65.80p 69.00p 3134796
17/09/2025 60.20p 67.00p 60.20p 65.90p 1523076
16/09/2025 61.50p 63.60p 61.50p 63.30p 652589
15/09/2025 61.50p 64.10p 61.20p 63.60p 1452413
12/09/2025 61.40p 62.20p 60.70p 61.50p 780192
11/09/2025 62.00p 63.40p 62.00p 62.20p 873054
10/09/2025 62.00p 63.40p 61.00p 63.40p 1854749
09/09/2025 60.70p 63.40p 60.30p 62.00p 975143
08/09/2025 64.00p 64.00p 60.90p 62.20p 826480
05/09/2025 61.00p 63.90p 60.80p 63.20p 1059798
04/09/2025 62.70p 64.00p 61.60p 61.90p 863682
03/09/2025 62.50p 64.80p 60.22p 63.00p 2066311
02/09/2025 61.80p 65.10p 61.60p 62.50p 1943197
01/09/2025 63.30p 67.50p 63.20p 64.20p 3365298
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

*Close Price adjusted for both dividends and splits