1. Share Prices

  2. Itm Power PLC (ITM)

34.66p+0.36 (+1.05%)14 Feb 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itm Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202534.30p35.98p34.14p34.66p2,203,248
Feb 13, 202535.00p37.08p34.20p34.30p3,054,527
Feb 12, 202534.20p36.50p33.79p34.40p1,975,387
Feb 11, 202536.60p37.34p34.66p35.00p1,630,449
Feb 10, 202536.04p37.96p35.38p36.78p1,787,099
Feb 7, 202538.48p38.48p35.52p35.66p1,690,980
Feb 6, 202534.48p38.90p34.22p36.80p4,795,759
Feb 5, 202535.00p35.98p34.16p35.08p2,047,840
Feb 4, 202534.02p35.68p33.58p35.12p2,875,763
Feb 3, 202535.64p36.98p33.43p34.24p5,544,580
Jan 31, 202538.00p38.00p35.28p36.76p4,013,705
Jan 30, 202536.00p39.92p35.36p35.54p8,587,015
Jan 29, 202534.34p37.00p34.34p35.04p2,487,498
Jan 28, 202534.48p36.46p34.02p35.84p2,507,765
Jan 27, 202534.54p35.42p34.07p34.46p1,672,202
Jan 24, 202535.00p37.84p34.00p35.22p4,003,696
Jan 23, 202534.50p35.80p33.50p33.88p1,878,672
Jan 22, 202536.00p37.90p34.00p34.26p1,819,709
Jan 21, 202536.48p36.60p35.26p35.80p1,268,084
Jan 20, 202536.60p37.98p35.44p35.92p1,357,076
Jan 17, 202535.50p38.00p35.50p36.42p852,523
Jan 16, 202537.46p37.90p35.20p35.48p1,669,310
Jan 15, 202535.50p38.32p35.50p37.46p1,210,449
Jan 14, 202536.60p38.42p35.50p35.90p1,532,224
Jan 13, 202540.00p40.00p36.08p36.08p1,491,766
Jan 10, 202538.12p41.64p38.12p38.52p1,730,927
Jan 9, 202537.28p40.70p37.02p40.14p2,336,931
Jan 8, 202538.00p40.12p36.74p37.28p3,181,462
Jan 7, 202539.30p41.46p38.74p39.58p1,555,359
Jan 6, 202536.30p40.84p34.60p39.60p4,716,390
Jan 3, 202535.74p36.98p34.84p36.36p1,150,337
Jan 2, 202535.70p36.54p34.10p35.78p723,496
Dec 31, 202434.46p35.70p34.18p35.70p476,244
Dec 30, 202435.70p35.70p34.02p34.46p1,038,876
Dec 27, 202436.00p36.98p34.50p35.78p1,973,829
Dec 24, 202435.50p36.20p34.02p36.20p812,106
Dec 23, 202437.00p37.00p34.30p35.38p2,726,941
Dec 20, 202434.10p35.40p33.14p34.72p4,059,878
Dec 19, 202436.00p36.00p33.22p33.40p2,146,993
Dec 18, 202434.76p35.52p33.06p34.80p3,961,633
Dec 17, 202433.30p34.98p32.96p33.16p1,447,987
Dec 16, 202435.16p36.98p33.20p33.46p2,340,362
Dec 13, 202435.00p37.90p35.00p35.36p1,047,018
Dec 12, 202436.00p37.88p35.02p36.60p1,060,729
Dec 11, 202435.36p37.52p35.02p35.88p1,123,552
Dec 10, 202437.42p37.88p36.14p37.00p1,715,963
Dec 9, 202436.08p37.52p36.00p37.14p2,566,284
Dec 6, 202434.80p36.36p34.04p35.88p3,075,950
Dec 5, 202436.00p37.46p33.50p34.64p4,939,938
Dec 4, 202432.20p35.26p32.20p34.50p1,800,839
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.