Shares Magazine
70.70p+2.60 (+3.82%)22 Aug 2025, 16:47
Itm Power PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | 66.50p | 72.30p | 66.50p | 70.70p | 2,683,125 |
| Aug 21, 2025 | 69.10p | 70.40p | 66.20p | 68.10p | 2,096,036 |
| Aug 20, 2025 | 68.60p | 72.00p | 66.40p | 67.00p | 1,992,101 |
| Aug 19, 2025 | 68.70p | 72.70p | 68.70p | 69.50p | 2,829,654 |
| Aug 18, 2025 | 68.30p | 75.50p | 67.10p | 71.60p | 6,913,742 |
| Aug 15, 2025 | 72.80p | 74.80p | 65.70p | 68.20p | 8,149,883 |
| Aug 14, 2025 | 70.10p | 77.00p | 63.97p | 73.80p | 11,383,753 |
| Aug 13, 2025 | 65.00p | 70.40p | 65.00p | 67.70p | 6,744,140 |
| Aug 12, 2025 | 62.50p | 65.40p | 62.50p | 64.10p | 1,828,724 |
| Aug 11, 2025 | 64.50p | 65.10p | 61.40p | 62.50p | 2,043,057 |
| Aug 8, 2025 | 64.00p | 66.50p | 62.71p | 64.60p | 2,602,504 |
| Aug 7, 2025 | 67.00p | 68.30p | 65.50p | 66.20p | 2,857,083 |
| Aug 6, 2025 | 67.90p | 68.40p | 65.30p | 67.00p | 3,246,085 |
| Aug 5, 2025 | 70.80p | 71.80p | 64.20p | 66.50p | 5,305,461 |
| Aug 4, 2025 | 63.00p | 68.20p | 60.90p | 67.50p | 6,723,977 |
| Aug 1, 2025 | 60.00p | 61.93p | 58.90p | 60.00p | 2,097,325 |
| Jul 31, 2025 | 60.00p | 63.40p | 58.84p | 60.80p | 4,798,390 |
| Jul 30, 2025 | 57.00p | 59.40p | 56.80p | 58.90p | 3,851,259 |
| Jul 29, 2025 | 65.40p | 66.00p | 57.10p | 58.20p | 13,081,964 |
| Jul 28, 2025 | 64.10p | 70.00p | 63.20p | 65.40p | 7,464,098 |
| Jul 25, 2025 | 65.30p | 67.00p | 63.30p | 64.10p | 2,732,759 |
| Jul 24, 2025 | 64.80p | 67.70p | 64.10p | 66.30p | 4,412,897 |
| Jul 23, 2025 | 66.70p | 68.70p | 64.10p | 64.70p | 4,991,260 |
| Jul 22, 2025 | 70.80p | 73.20p | 65.20p | 67.30p | 6,462,285 |
| Jul 21, 2025 | 74.61p | 77.00p | 70.38p | 72.10p | 4,611,670 |
| Jul 18, 2025 | 74.10p | 76.10p | 73.40p | 76.10p | 2,619,156 |
| Jul 17, 2025 | 76.00p | 78.20p | 74.00p | 74.70p | 2,776,629 |
| Jul 16, 2025 | 74.50p | 78.18p | 73.60p | 76.20p | 3,317,075 |
| Jul 15, 2025 | 77.70p | 81.40p | 75.50p | 78.40p | 3,201,189 |
| Jul 14, 2025 | 82.70p | 83.00p | 75.30p | 77.70p | 5,292,041 |
| Jul 11, 2025 | 82.80p | 87.10p | 82.00p | 83.30p | 2,517,633 |
| Jul 10, 2025 | 87.00p | 90.73p | 83.10p | 84.40p | 5,620,529 |
| Jul 9, 2025 | 86.80p | 86.80p | 82.30p | 84.40p | 4,676,338 |
| Jul 8, 2025 | 94.00p | 94.00p | 83.10p | 84.90p | 5,264,102 |
| Jul 7, 2025 | 96.00p | 98.45p | 88.00p | 90.40p | 6,438,359 |
| Jul 4, 2025 | 88.10p | 95.75p | 86.60p | 94.00p | 4,682,002 |
| Jul 3, 2025 | 83.40p | 91.20p | 83.00p | 90.60p | 6,854,533 |
| Jul 2, 2025 | 77.70p | 85.70p | 75.70p | 83.50p | 5,136,065 |
| Jul 1, 2025 | 81.40p | 84.10p | 78.50p | 79.90p | 4,058,121 |
| Jun 30, 2025 | 81.80p | 82.00p | 78.73p | 79.60p | 2,028,596 |
| Jun 27, 2025 | 74.80p | 80.40p | 74.80p | 80.30p | 1,899,361 |
| Jun 26, 2025 | 79.40p | 79.40p | 75.50p | 77.70p | 1,445,079 |
| Jun 25, 2025 | 77.30p | 82.90p | 75.90p | 76.80p | 3,511,369 |
| Jun 24, 2025 | 75.00p | 78.90p | 74.20p | 77.50p | 2,630,362 |
| Jun 23, 2025 | 72.60p | 75.60p | 70.30p | 73.20p | 3,462,259 |
| Jun 20, 2025 | 76.10p | 78.61p | 74.50p | 74.50p | 3,272,549 |
| Jun 19, 2025 | 81.80p | 81.80p | 77.00p | 78.00p | 1,864,533 |
| Jun 18, 2025 | 83.00p | 84.90p | 77.90p | 81.80p | 4,005,094 |
| Jun 17, 2025 | 75.60p | 82.60p | 74.70p | 82.20p | 8,106,847 |
| Jun 16, 2025 | 73.60p | 78.50p | 72.15p | 73.40p | 2,471,649 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.