Shares Magazine
26.78p-0.76 (-2.76%)28 Mar 2025, 16:35
Itm Power PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 27.36p | 27.72p | 26.34p | 26.78p | 986,369 |
| Mar 27, 2025 | 27.86p | 28.46p | 26.88p | 27.54p | 2,621,349 |
| Mar 26, 2025 | 26.40p | 28.98p | 26.40p | 28.50p | 2,225,635 |
| Mar 25, 2025 | 27.48p | 27.78p | 25.96p | 27.00p | 4,632,005 |
| Mar 24, 2025 | 26.80p | 28.75p | 25.96p | 26.82p | 3,574,088 |
| Mar 21, 2025 | 28.00p | 29.52p | 26.30p | 26.60p | 2,420,409 |
| Mar 20, 2025 | 29.00p | 30.58p | 27.92p | 28.00p | 1,996,443 |
| Mar 19, 2025 | 31.00p | 31.00p | 29.02p | 29.28p | 2,631,738 |
| Mar 18, 2025 | 29.78p | 30.98p | 29.08p | 29.50p | 3,314,803 |
| Mar 17, 2025 | 29.00p | 29.80p | 28.22p | 28.96p | 1,999,062 |
| Mar 14, 2025 | 28.60p | 29.44p | 27.32p | 28.36p | 1,321,804 |
| Mar 13, 2025 | 27.50p | 28.83p | 26.92p | 27.50p | 2,169,815 |
| Mar 12, 2025 | 26.00p | 27.92p | 25.08p | 26.90p | 3,451,345 |
| Mar 11, 2025 | 27.00p | 28.14p | 25.26p | 25.62p | 1,660,955 |
| Mar 10, 2025 | 27.00p | 28.14p | 26.50p | 26.66p | 1,888,317 |
| Mar 7, 2025 | 28.16p | 28.16p | 26.36p | 26.96p | 1,942,316 |
| Mar 6, 2025 | 29.30p | 29.54p | 26.60p | 27.16p | 2,431,256 |
| Mar 5, 2025 | 27.76p | 29.22p | 27.52p | 27.98p | 1,686,446 |
| Mar 4, 2025 | 29.50p | 29.50p | 27.02p | 27.28p | 1,700,817 |
| Mar 3, 2025 | 28.48p | 29.84p | 27.24p | 29.38p | 2,801,697 |
| Feb 28, 2025 | 28.48p | 29.64p | 27.00p | 29.00p | 6,262,432 |
| Feb 27, 2025 | 29.52p | 31.20p | 28.52p | 28.70p | 1,977,658 |
| Feb 26, 2025 | 30.00p | 31.14p | 29.02p | 29.28p | 2,729,266 |
| Feb 25, 2025 | 31.02p | 32.48p | 29.84p | 29.88p | 1,655,489 |
| Feb 24, 2025 | 32.50p | 32.50p | 30.50p | 31.00p | 1,771,731 |
| Feb 21, 2025 | 32.00p | 34.50p | 31.06p | 31.48p | 3,346,484 |
| Feb 20, 2025 | 35.46p | 35.50p | 32.00p | 32.86p | 4,442,492 |
| Feb 19, 2025 | 33.76p | 36.00p | 33.42p | 35.42p | 2,719,835 |
| Feb 18, 2025 | 33.62p | 34.46p | 32.54p | 33.48p | 2,010,317 |
| Feb 17, 2025 | 34.90p | 36.18p | 33.02p | 33.16p | 3,191,242 |
| Feb 14, 2025 | 34.30p | 35.98p | 34.14p | 34.66p | 2,203,248 |
| Feb 13, 2025 | 35.00p | 37.08p | 34.20p | 34.30p | 3,054,527 |
| Feb 12, 2025 | 34.20p | 36.50p | 33.79p | 34.40p | 1,975,387 |
| Feb 11, 2025 | 36.60p | 37.34p | 34.66p | 35.00p | 1,630,449 |
| Feb 10, 2025 | 36.04p | 37.96p | 35.38p | 36.78p | 1,787,099 |
| Feb 7, 2025 | 38.48p | 38.48p | 35.52p | 35.66p | 1,690,980 |
| Feb 6, 2025 | 34.48p | 38.90p | 34.22p | 36.80p | 4,795,759 |
| Feb 5, 2025 | 35.00p | 35.98p | 34.16p | 35.08p | 2,047,840 |
| Feb 4, 2025 | 34.02p | 35.68p | 33.58p | 35.12p | 2,875,763 |
| Feb 3, 2025 | 35.64p | 36.98p | 33.43p | 34.24p | 5,544,580 |
| Jan 31, 2025 | 38.00p | 38.00p | 35.28p | 36.76p | 4,013,705 |
| Jan 30, 2025 | 36.00p | 39.92p | 35.36p | 35.54p | 8,587,015 |
| Jan 29, 2025 | 34.34p | 37.00p | 34.34p | 35.04p | 2,487,498 |
| Jan 28, 2025 | 34.48p | 36.46p | 34.02p | 35.84p | 2,507,765 |
| Jan 27, 2025 | 34.54p | 35.42p | 34.07p | 34.46p | 1,672,202 |
| Jan 24, 2025 | 35.00p | 37.84p | 34.00p | 35.22p | 4,003,696 |
| Jan 23, 2025 | 34.50p | 35.80p | 33.50p | 33.88p | 1,878,672 |
| Jan 22, 2025 | 36.00p | 37.90p | 34.00p | 34.26p | 1,819,709 |
| Jan 21, 2025 | 36.48p | 36.60p | 35.26p | 35.80p | 1,268,084 |
| Jan 20, 2025 | 36.60p | 37.98p | 35.44p | 35.92p | 1,357,076 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.