ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/11/2026 69.80p 71.35p 68.60p 69.55p 1713868
12/11/2026 73.00p 75.00p 70.00p 71.25p 3450564
11/11/2026 77.00p 77.00p 72.35p 74.90p 2596621
10/11/2026 73.70p 76.90p 72.00p 72.80p 2422399
09/11/2026 74.05p 76.13p 72.97p 74.60p 2176075
06/11/2026 75.35p 76.20p 72.45p 74.05p 2015493
05/11/2026 78.55p 81.75p 73.30p 74.80p 3255531
04/11/2026 81.30p 82.95p 78.00p 78.00p 2890257
03/11/2026 75.15p 80.50p 72.95p 77.75p 1328176
02/11/2026 75.10p 79.85p 73.40p 76.85p 2503014
30/10/2026 80.80p 80.90p 75.15p 75.15p 3865990
29/10/2026 85.40p 85.40p 81.00p 81.30p 2995192
28/10/2026 85.00p 89.75p 81.65p 82.95p 3103160
27/10/2026 82.55p 84.35p 81.05p 84.30p 1631035
26/10/2026 79.90p 83.35p 78.01p 82.55p 1734347
23/10/2026 84.00p 84.00p 80.35p 80.95p 1914872
22/10/2026 85.90p 86.57p 80.70p 80.70p 3085837
21/10/2026 86.55p 91.40p 85.05p 86.55p 2809256
20/10/2026 86.70p 88.55p 82.45p 86.00p 4562984
19/10/2026 96.80p 100.00p 85.80p 85.80p 4502709
16/10/2026 90.60p 94.85p 90.00p 91.95p 2142370
15/10/2026 94.50p 94.50p 88.10p 90.00p 3759481
14/10/2026 95.35p 96.85p 93.40p 93.55p 1960993
13/10/2026 94.35p 97.15p 92.70p 95.10p 2974139
12/10/2026 93.80p 101.20p 91.15p 94.55p 3961674
09/10/2026 96.00p 96.00p 91.80p 93.85p 1871981
08/10/2026 93.65p 96.34p 91.35p 92.05p 2666485
07/10/2026 93.20p 95.90p 89.60p 89.60p 3213493
06/10/2026 97.60p 98.40p 91.80p 95.80p 3025882
05/10/2026 101.80p 103.00p 97.05p 97.55p 2520185
02/10/2026 99.05p 103.80p 98.20p 101.80p 1586810
01/10/2026 105.00p 105.00p 98.65p 98.65p 1941333
30/09/2026 102.00p 103.80p 98.95p 103.10p 2214137
29/09/2026 98.55p 101.65p 96.79p 99.50p 2309292
28/09/2026 97.15p 100.80p 96.22p 97.25p 2495370
25/09/2026 99.00p 99.90p 97.70p 98.45p 1139672
24/09/2026 100.70p 104.60p 97.15p 97.15p 2916838
23/09/2026 100.70p 105.21p 100.20p 102.90p 2328510
22/09/2026 101.40p 105.50p 100.30p 103.10p 803937
21/09/2026 105.70p 106.60p 101.00p 103.20p 2008140
18/09/2026 103.40p 106.00p 101.30p 105.90p 4194610
17/09/2026 103.90p 105.00p 100.30p 103.40p 1146628
16/09/2026 96.80p 102.20p 96.05p 101.00p 1174359
15/09/2026 98.50p 101.70p 96.05p 97.90p 2034855
14/09/2026 103.30p 104.40p 98.45p 99.15p 3267673
11/09/2026 105.20p 105.20p 100.44p 103.00p 2079537
10/09/2026 100.00p 107.70p 100.00p 102.10p 2848088
09/09/2026 108.60p 109.00p 104.10p 109.00p 1826186
08/09/2026 98.75p 107.40p 98.75p 106.30p 1521742
07/09/2026 105.80p 108.50p 103.00p 104.50p 1358344
04/09/2026 105.00p 107.30p 102.40p 102.40p 1340038
03/09/2026 100.20p 105.10p 99.83p 105.00p 1362772
02/09/2026 102.20p 103.70p 98.75p 100.30p 2189926
01/09/2026 103.70p 104.86p 100.40p 101.70p 3631923
28/08/2026 105.00p 107.80p 104.90p 105.40p 1589270
27/08/2026 104.40p 108.70p 104.00p 105.20p 1439696
26/08/2026 106.80p 108.90p 105.20p 105.90p 852994
25/08/2026 107.00p 108.60p 105.60p 107.20p 1526667
24/08/2026 107.00p 107.90p 102.03p 106.70p 1611915
21/08/2026 109.80p 110.00p 105.60p 107.50p 1254199
20/08/2026 104.00p 108.80p 104.00p 106.70p 1194356
19/08/2026 102.00p 107.60p 102.00p 106.80p 2085510
18/08/2026 105.00p 107.50p 103.90p 103.90p 1486627
14/08/2026 112.50p 114.70p 106.80p 109.30p 2244401
13/08/2026 114.30p 114.90p 111.20p 111.80p 1752294
12/08/2026 112.00p 114.90p 111.10p 114.20p 2535259
11/08/2026 115.50p 115.50p 111.50p 111.70p 2183803
10/08/2026 107.00p 113.97p 107.00p 112.30p 2290808
07/08/2026 110.00p 113.25p 107.70p 109.90p 2454922
06/08/2026 105.00p 109.37p 101.80p 109.20p 2896270
05/08/2026 107.00p 107.90p 102.30p 102.90p 2954073
04/08/2026 104.00p 108.23p 103.20p 104.60p 3435092
03/08/2026 103.00p 104.30p 98.65p 101.80p 2458201
31/07/2026 100.00p 109.60p 98.70p 102.10p 2897307
30/07/2026 98.00p 104.10p 97.00p 100.40p 3845215
29/07/2026 102.30p 102.87p 97.60p 98.35p 2625539
28/07/2026 102.70p 103.50p 96.65p 101.50p 4276719
27/07/2026 104.40p 108.10p 102.10p 102.60p 1557522
24/07/2026 102.20p 108.00p 100.70p 102.10p 2458693
23/07/2026 112.90p 113.00p 106.50p 106.50p 1594708
22/07/2026 110.00p 114.90p 108.30p 113.30p 3013396
21/07/2026 105.30p 113.00p 103.60p 112.10p 3144469
20/07/2026 105.00p 108.30p 102.70p 106.20p 2270922
17/07/2026 99.00p 105.30p 97.30p 103.10p 4961780
16/07/2026 112.20p 116.70p 103.90p 104.80p 3764803
15/07/2026 113.10p 117.40p 110.00p 114.40p 2532850
14/07/2026 112.00p 115.10p 109.57p 112.50p 2704909
13/07/2026 112.50p 116.00p 110.50p 115.00p 2149431
10/07/2026 119.60p 120.00p 112.60p 115.20p 2302414
09/07/2026 122.00p 124.90p 114.00p 117.10p 2586312
08/07/2026 117.70p 121.40p 110.80p 113.00p 3398920
07/07/2026 123.90p 127.30p 119.40p 119.40p 2167329
06/07/2026 126.00p 128.10p 120.90p 126.10p 1652146
03/07/2026 125.00p 129.00p 123.60p 125.50p 1604966
02/07/2026 133.10p 133.50p 125.00p 127.30p 3271328
01/07/2026 133.90p 137.80p 125.95p 132.20p 4180290
30/06/2026 125.00p 136.40p 122.10p 131.90p 6686816
29/06/2026 112.10p 117.50p 111.70p 114.40p 2369143
26/06/2026 112.50p 114.30p 107.26p 111.50p 2756658
25/06/2026 118.20p 119.40p 111.70p 112.10p 3528909
24/06/2026 126.40p 129.20p 118.11p 118.70p 3691437
23/06/2026 128.00p 130.10p 125.00p 126.30p 1955048
22/06/2026 130.70p 137.80p 128.90p 131.10p 3530619
19/06/2026 122.40p 132.10p 122.10p 131.30p 3762974
18/06/2026 124.60p 127.00p 120.20p 125.30p 2793391
17/06/2026 123.80p 128.60p 121.50p 125.70p 2460151
16/06/2026 135.00p 136.70p 123.30p 127.30p 4015303
15/06/2026 133.30p 137.40p 128.94p 134.00p 8527978
12/06/2026 126.30p 130.83p 119.84p 128.70p 9606227
11/06/2026 119.00p 123.44p 114.57p 118.10p 8759782
10/06/2026 126.20p 128.20p 116.30p 120.50p 12790656
09/06/2026 144.10p 147.60p 129.30p 130.10p 8823137
08/06/2026 146.50p 153.13p 140.10p 144.90p 5575434
05/06/2026 170.00p 170.90p 147.30p 147.90p 7815192
04/06/2026 174.00p 175.30p 158.00p 165.90p 8817604
03/06/2026 192.80p 196.40p 174.00p 175.30p 7637017
02/06/2026 186.60p 190.55p 179.70p 184.50p 5400734
01/06/2026 197.90p 197.90p 178.00p 188.70p 9800227
29/05/2026 216.00p 217.60p 192.07p 194.40p 23983372
28/05/2026 208.60p 219.80p 201.00p 209.20p 10764638
27/05/2026 181.00p 196.60p 180.00p 194.70p 9697020
26/05/2026 172.20p 189.40p 171.10p 180.00p 9573124
22/05/2026 152.90p 173.00p 152.90p 170.20p 8502091
21/05/2026 150.50p 160.00p 147.30p 160.00p 3671149
20/05/2026 156.00p 159.87p 147.10p 150.90p 5261782
19/05/2026 161.80p 168.40p 150.20p 156.70p 6637566
18/05/2026 160.50p 173.90p 157.50p 164.60p 8446111
15/05/2026 158.00p 165.00p 155.60p 161.30p 3993861
14/05/2026 166.60p 167.23p 160.70p 164.10p 3054190
13/05/2026 157.40p 164.91p 156.81p 163.20p 6296006
12/05/2026 168.90p 170.00p 153.90p 156.80p 5996456
11/05/2026 170.00p 173.91p 159.50p 168.30p 9077091
08/05/2026 168.10p 178.40p 167.00p 170.20p 6272483
07/05/2026 171.60p 179.70p 165.00p 173.40p 10911034
06/05/2026 169.50p 174.80p 160.80p 170.20p 7566886
05/05/2026 167.20p 174.10p 154.20p 165.70p 10603801
01/05/2026 158.80p 162.40p 153.70p 162.40p 5869226
30/04/2026 149.80p 161.60p 148.19p 158.80p 9046939
29/04/2026 142.10p 151.30p 139.00p 146.00p 12825101
28/04/2026 141.00p 144.90p 126.32p 129.60p 14721973
27/04/2026 161.00p 165.00p 143.10p 143.30p 13174370
24/04/2026 141.00p 167.00p 139.72p 154.80p 15474959
23/04/2026 141.50p 145.00p 136.00p 142.60p 6811803
22/04/2026 137.00p 144.50p 132.80p 139.80p 7442679
21/04/2026 131.60p 144.75p 130.43p 138.40p 10185378
20/04/2026 143.50p 145.00p 123.00p 126.70p 15872185
17/04/2026 104.00p 145.40p 101.00p 131.50p 36026564
16/04/2026 97.00p 98.80p 93.85p 93.85p 5327498
15/04/2026 93.00p 96.65p 88.60p 95.55p 7458327
14/04/2026 87.00p 94.30p 84.45p 93.00p 11987097
13/04/2026 70.85p 85.90p 68.95p 84.00p 11475842
10/04/2026 72.00p 74.55p 70.10p 71.35p 6250157
09/04/2026 70.50p 75.05p 68.00p 69.00p 22392132
08/04/2026 64.90p 65.45p 61.70p 64.40p 3226925
07/04/2026 62.70p 64.85p 61.10p 61.85p 1855157
02/04/2026 61.80p 63.50p 60.90p 63.50p 2111920
01/04/2026 65.00p 66.00p 62.70p 62.70p 3466516
31/03/2026 62.50p 64.11p 60.50p 63.50p 2727089
30/03/2026 63.30p 63.30p 60.60p 61.80p 1167184
27/03/2026 63.00p 64.80p 61.20p 61.50p 2275955
26/03/2026 62.20p 64.00p 62.09p 63.50p 1235988
25/03/2026 61.50p 63.90p 61.50p 63.30p 1225873
24/03/2026 65.00p 65.00p 61.40p 61.50p 1878807
23/03/2026 63.70p 65.25p 60.86p 62.70p 2602170
20/03/2026 65.50p 66.60p 62.50p 63.20p 2611878
19/03/2026 67.90p 67.90p 61.30p 63.40p 2009490
18/03/2026 64.90p 66.20p 61.64p 65.00p 2162393
17/03/2026 63.40p 65.58p 63.10p 64.90p 1059279
16/03/2026 65.00p 65.60p 62.10p 64.70p 2050786
13/03/2026 62.90p 66.11p 61.90p 63.10p 2366606
12/03/2026 66.00p 66.00p 62.00p 63.90p 1405275
11/03/2026 64.00p 65.30p 62.70p 63.20p 1932761
10/03/2026 63.60p 65.30p 61.40p 63.90p 2045603
09/03/2026 65.20p 65.20p 59.00p 60.60p 2882941
06/03/2026 66.90p 66.90p 61.50p 62.50p 1966777
05/03/2026 64.10p 66.70p 62.30p 63.80p 2108479
04/03/2026 60.00p 67.20p 59.06p 67.20p 3176193
03/03/2026 62.00p 62.10p 59.12p 59.90p 1882581
02/03/2026 66.00p 66.00p 60.00p 62.50p 3101242
27/02/2026 64.50p 66.70p 64.00p 64.60p 2049754
26/02/2026 66.00p 66.40p 62.70p 64.40p 1655124
25/02/2026 61.70p 63.90p 60.30p 63.90p 1446444
24/02/2026 60.50p 62.70p 60.10p 61.10p 1644136
23/02/2026 61.70p 65.40p 59.10p 62.10p 1618357
20/02/2026 64.30p 66.30p 64.00p 64.50p 1642858
19/02/2026 70.50p 70.50p 63.70p 64.00p 2041805
18/02/2026 69.40p 69.40p 65.70p 68.00p 2259466
17/02/2026 68.80p 69.20p 63.80p 66.70p 3535386
16/02/2026 61.30p 65.84p 59.50p 64.30p 2596422
13/02/2026 59.00p 60.90p 58.80p 59.40p 1569112
12/02/2026 59.70p 62.00p 59.20p 59.30p 1370037
11/02/2026 64.50p 64.50p 60.50p 61.20p 1707139
10/02/2026 61.00p 63.00p 60.90p 62.50p 861262
09/02/2026 60.20p 62.50p 59.80p 61.30p 1432171
06/02/2026 60.10p 61.90p 57.90p 61.30p 2361463
05/02/2026 62.10p 63.80p 59.40p 59.40p 2585872
04/02/2026 64.30p 64.50p 61.70p 62.10p 2239765
03/02/2026 63.40p 64.80p 61.60p 63.00p 2904934
02/02/2026 63.30p 64.50p 61.20p 63.30p 2233820
30/01/2026 65.50p 65.50p 60.40p 62.30p 3138837

*Close Price adjusted for both dividends and splits