ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
07/03/2025 28.16p 28.16p 26.36p 26.96p 1942321
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

*Close Price adjusted for both dividends and splits