1. Share Prices

  2. Itm Power PLC (ITM)

62.00p-0.20 (-0.32%)09 Sep 2025, 16:35
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
Sep 8, 202564.00p64.00p60.90p62.20p826,478
Sep 5, 202561.00p63.90p60.80p63.20p1,059,797
Sep 4, 202562.70p64.00p61.60p61.90p866,509
Sep 3, 202562.50p64.80p60.22p63.00p2,074,433
Sep 2, 202561.80p65.10p61.60p62.50p2,110,719
Sep 1, 202563.30p67.50p63.20p64.20p3,365,291
Aug 29, 202566.60p69.00p66.00p66.40p2,109,553
Aug 28, 202569.00p70.40p67.40p68.80p1,157,858
Aug 27, 202570.30p71.50p69.00p69.90p1,000,538
Aug 26, 202569.90p73.40p68.50p71.10p2,856,467
Aug 22, 202566.50p72.30p66.50p70.70p2,683,125
Aug 21, 202569.10p70.40p66.20p68.10p2,096,036
Aug 20, 202568.60p72.00p66.40p67.00p1,992,101
Aug 19, 202568.70p72.70p68.70p69.50p2,829,654
Aug 18, 202568.30p75.50p67.10p71.60p6,913,742
Aug 15, 202572.80p74.80p65.70p68.20p8,149,883
Aug 14, 202570.10p77.00p63.97p73.80p11,383,753
Aug 13, 202565.00p70.40p65.00p67.70p6,744,140
Aug 12, 202562.50p65.40p62.50p64.10p1,828,724
Aug 11, 202564.50p65.10p61.40p62.50p2,043,057
Aug 8, 202564.00p66.50p62.71p64.60p2,602,504
Aug 7, 202567.00p68.30p65.50p66.20p2,857,083
Aug 6, 202567.90p68.40p65.30p67.00p3,246,085
Aug 5, 202570.80p71.80p64.20p66.50p5,305,461
Aug 4, 202563.00p68.20p60.90p67.50p6,723,977
Aug 1, 202560.00p61.93p58.90p60.00p2,097,325
Jul 31, 202560.00p63.40p58.84p60.80p4,798,390
Jul 30, 202557.00p59.40p56.80p58.90p3,851,259
Jul 29, 202565.40p66.00p57.10p58.20p13,081,964
Jul 28, 202564.10p70.00p63.20p65.40p7,464,098
Jul 25, 202565.30p67.00p63.30p64.10p2,732,759
Jul 24, 202564.80p67.70p64.10p66.30p4,412,897
Jul 23, 202566.70p68.70p64.10p64.70p4,991,260
Jul 22, 202570.80p73.20p65.20p67.30p6,462,285
Jul 21, 202574.61p77.00p70.38p72.10p4,611,670
Jul 18, 202574.10p76.10p73.40p76.10p2,619,156
Jul 17, 202576.00p78.20p74.00p74.70p2,776,629
Jul 16, 202574.50p78.18p73.60p76.20p3,317,075
Jul 15, 202577.70p81.40p75.50p78.40p3,201,189
Jul 14, 202582.70p83.00p75.30p77.70p5,292,041
Jul 11, 202582.80p87.10p82.00p83.30p2,517,633
Jul 10, 202587.00p90.73p83.10p84.40p5,620,529
Jul 9, 202586.80p86.80p82.30p84.40p4,676,338
Jul 8, 202594.00p94.00p83.10p84.90p5,264,102
Jul 7, 202596.00p98.45p88.00p90.40p6,438,359
Jul 4, 202588.10p95.75p86.60p94.00p4,682,002
Jul 3, 202583.40p91.20p83.00p90.60p6,854,533
Jul 2, 202577.70p85.70p75.70p83.50p5,136,065
Jul 1, 202581.40p84.10p78.50p79.90p4,058,121
Jun 30, 202581.80p82.00p78.73p79.60p2,028,596
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76