ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/11/2024 41.56p 41.98p 39.36p 39.54p 1571873
11/11/2024 39.00p 41.22p 39.00p 41.22p 1710758
08/11/2024 41.36p 42.78p 39.50p 39.94p 3187632
07/11/2024 39.40p 41.44p 39.40p 39.50p 2159089
06/11/2024 42.40p 45.00p 39.00p 39.36p 7504409
05/11/2024 44.00p 44.98p 41.99p 43.28p 2601391
04/11/2024 42.32p 44.02p 41.14p 42.10p 1591890
01/11/2024 42.58p 43.44p 41.71p 43.20p 1462349
31/10/2024 42.84p 45.36p 41.49p 42.00p 2525523
30/10/2024 40.00p 45.48p 39.00p 43.30p 6925274
29/10/2024 40.00p 41.30p 37.16p 39.00p 4275642
28/10/2024 41.50p 41.50p 39.28p 40.34p 2799525
25/10/2024 40.00p 41.48p 39.72p 40.06p 1953337
24/10/2024 41.00p 41.98p 40.00p 40.00p 2584007
23/10/2024 41.00p 42.96p 40.02p 40.52p 1576917
22/10/2024 41.80p 43.00p 40.12p 40.28p 3619983
21/10/2024 42.00p 44.20p 41.40p 41.40p 2566129
18/10/2024 44.00p 44.20p 42.02p 43.58p 1495695
17/10/2024 43.00p 45.42p 42.02p 42.22p 3966429
16/10/2024 45.20p 46.28p 43.02p 43.12p 3044481
15/10/2024 46.82p 47.60p 43.50p 45.04p 4450048
14/10/2024 48.00p 48.00p 44.82p 45.58p 1995970
11/10/2024 47.20p 49.28p 45.40p 45.94p 7024797
10/10/2024 48.72p 49.00p 47.26p 47.70p 1490405
09/10/2024 48.50p 49.58p 47.52p 48.30p 991237
08/10/2024 50.50p 50.50p 48.00p 48.24p 1323201
07/10/2024 50.00p 50.70p 47.90p 49.34p 1480133
04/10/2024 49.44p 49.94p 48.00p 49.42p 851821
03/10/2024 49.00p 51.45p 47.92p 48.48p 889732
02/10/2024 49.02p 52.10p 47.66p 49.16p 1060694
01/10/2024 50.00p 51.85p 48.36p 49.06p 1361983
30/09/2024 50.40p 51.83p 49.58p 50.60p 1264707
27/09/2024 47.38p 50.62p 46.74p 50.35p 2195605
26/09/2024 49.66p 49.82p 47.02p 47.46p 1022235
25/09/2024 47.50p 49.10p 47.50p 48.44p 738571
24/09/2024 47.00p 48.94p 47.00p 48.00p 646236
23/09/2024 49.42p 49.88p 46.22p 47.30p 2481941
20/09/2024 49.00p 49.98p 47.02p 47.16p 2009971
19/09/2024 50.00p 50.50p 48.70p 48.98p 1438637
18/09/2024 48.58p 49.38p 48.02p 48.50p 683520
17/09/2024 48.70p 49.20p 47.02p 48.70p 1403374
16/09/2024 48.00p 49.98p 47.22p 47.90p 2102694
13/09/2024 49.50p 49.64p 47.98p 49.44p 1086115
12/09/2024 47.16p 49.60p 47.02p 47.50p 2471491
11/09/2024 47.66p 49.70p 47.66p 47.96p 2383578
10/09/2024 48.90p 50.25p 46.62p 47.84p 2463255
09/09/2024 50.50p 50.65p 48.52p 49.08p 1057848
06/09/2024 49.94p 50.75p 48.10p 50.20p 1213552
05/09/2024 51.00p 51.00p 48.10p 50.10p 1302921
04/09/2024 48.84p 50.95p 48.08p 49.92p 1569719
03/09/2024 50.10p 51.00p 48.86p 48.92p 707696
02/09/2024 51.00p 51.00p 48.82p 49.62p 1862889
30/08/2024 50.00p 50.85p 48.88p 49.92p 1776490
29/08/2024 49.50p 51.55p 49.11p 49.50p 1491487
28/08/2024 52.35p 52.35p 48.98p 49.12p 6578622
27/08/2024 50.10p 52.30p 50.10p 50.55p 1931995
23/08/2024 51.25p 51.70p 50.00p 50.55p 1488731
22/08/2024 51.00p 52.75p 49.52p 50.60p 2565717
21/08/2024 50.50p 52.85p 50.50p 51.95p 2170296
20/08/2024 53.00p 54.95p 50.60p 51.15p 2230987
19/08/2024 53.20p 54.00p 51.00p 51.80p 1512383
16/08/2024 55.05p 57.00p 51.60p 51.60p 3185160
15/08/2024 59.00p 59.89p 53.95p 54.45p 6676855
14/08/2024 58.25p 60.00p 56.52p 58.15p 2864874
13/08/2024 54.00p 59.75p 53.00p 59.00p 6616440
12/08/2024 52.50p 54.27p 50.95p 53.20p 1989067
09/08/2024 51.40p 52.95p 50.90p 51.75p 1144746
08/08/2024 52.20p 54.00p 50.25p 50.90p 1557678
07/08/2024 51.00p 54.00p 51.00p 52.15p 1519796
06/08/2024 51.75p 54.50p 49.50p 53.00p 2919742
05/08/2024 51.75p 52.95p 48.02p 52.05p 5157259
02/08/2024 52.60p 57.95p 51.20p 53.05p 2647032
01/08/2024 50.00p 53.95p 50.00p 52.25p 1425977
31/07/2024 52.15p 53.80p 50.80p 52.30p 2768353
30/07/2024 51.45p 52.95p 51.00p 52.70p 972960
29/07/2024 53.00p 55.45p 51.05p 51.55p 2124722
26/07/2024 53.95p 55.20p 51.05p 53.75p 3645962
25/07/2024 50.90p 53.43p 49.60p 53.15p 6168205
24/07/2024 53.10p 53.10p 50.46p 50.95p 1580837
23/07/2024 53.20p 53.20p 51.25p 51.55p 1603188
22/07/2024 53.00p 54.45p 51.05p 52.40p 3101102
19/07/2024 56.35p 56.75p 51.45p 52.50p 4130194
18/07/2024 59.00p 62.60p 56.50p 56.70p 2354321
17/07/2024 60.90p 63.70p 59.35p 59.85p 2101096
16/07/2024 63.00p 64.55p 61.22p 61.60p 2744586
15/07/2024 65.00p 67.90p 60.78p 61.55p 4226582
12/07/2024 64.00p 65.55p 61.38p 65.50p 3966770
11/07/2024 59.00p 63.90p 58.30p 63.90p 3867968
10/07/2024 55.85p 58.95p 55.55p 58.30p 1960031
09/07/2024 57.00p 59.10p 55.15p 57.10p 3780014
08/07/2024 54.15p 60.15p 51.40p 59.35p 10114794
05/07/2024 49.00p 50.95p 49.00p 50.35p 2225562
04/07/2024 50.00p 51.10p 48.20p 49.26p 2744094
03/07/2024 48.00p 49.61p 47.28p 49.04p 1801828
02/07/2024 48.00p 48.00p 46.42p 47.30p 1249162
01/07/2024 46.00p 48.00p 46.00p 47.24p 1353066
28/06/2024 47.40p 48.02p 46.00p 46.40p 1655418
27/06/2024 47.00p 47.56p 46.50p 47.16p 949757
26/06/2024 47.00p 47.92p 46.48p 47.00p 1877467
25/06/2024 48.80p 49.98p 47.48p 47.60p 1243557
24/06/2024 47.00p 49.54p 46.42p 48.76p 1903211
21/06/2024 49.00p 49.48p 47.00p 47.12p 2176027
20/06/2024 49.00p 49.74p 48.00p 48.30p 1611585
19/06/2024 47.66p 49.76p 47.02p 48.32p 2735571
18/06/2024 49.00p 49.62p 47.82p 47.82p 2799972
17/06/2024 50.00p 50.30p 48.00p 48.24p 3189345
14/06/2024 52.00p 53.05p 49.36p 49.56p 3793041
13/06/2024 51.35p 52.55p 50.59p 51.00p 2725991
12/06/2024 52.00p 53.00p 51.00p 51.50p 3842284
11/06/2024 55.40p 56.50p 51.85p 52.00p 3596341
10/06/2024 59.00p 61.00p 54.12p 54.75p 3127353
07/06/2024 62.70p 64.15p 58.75p 58.85p 3895217
06/06/2024 69.80p 71.80p 62.45p 62.70p 4816183
05/06/2024 65.95p 68.35p 63.00p 63.60p 1594405
04/06/2024 68.00p 70.30p 64.05p 64.60p 2757690
03/06/2024 62.50p 69.25p 61.91p 67.90p 5318823
31/05/2024 62.00p 66.71p 58.25p 62.60p 7232851
30/05/2024 56.00p 61.20p 55.00p 60.75p 2394131
29/05/2024 58.80p 58.80p 55.70p 56.75p 1937289
28/05/2024 53.45p 59.00p 52.80p 56.30p 9201073
24/05/2024 51.30p 53.00p 49.80p 52.10p 2089046

*Close Price adjusted for both dividends and splits