Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Plug Power Ord (0R1J) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.829 2.0145 1.738 2.0145 429,038
5th Feb 2026 (Thu) 2.039 2.039 1.894 1.894 570,254
4th Feb 2026 (Wed) 2.125 2.1925 2.02 2.115 733,611
3rd Feb 2026 (Tue) 2.12 2.12 2.015 2.105 390,379
2nd Feb 2026 (Mon) 2.0825 2.0925 1.98 2.0925 542,867
30th Jan 2026 (Fri) 2.31 2.31 2.195 2.225 894,108
29th Jan 2026 (Thu) 2.4725 2.4725 2.35 2.3825 582,994
28th Jan 2026 (Wed) 2.3925 2.5725 2.275 2.5725 1,099,301
27th Jan 2026 (Tue) 2.335 2.335 2.22 2.325 852,752
26th Jan 2026 (Mon) 2.515 2.515 2.39 2.415 581,073
23rd Jan 2026 (Fri) 2.5825 2.6625 2.455 2.5625 766,586
22nd Jan 2026 (Thu) 2.2525 2.4925 2.14 2.4925 1,665,592
21st Jan 2026 (Wed) 2.31 2.4625 2.195 2.2825 1,033,083
20th Jan 2026 (Tue) 2.2775 2.2925 2.165 2.2925 534,348
19th Jan 2026 (Mon) 2.3725 2.3725 2.255 2.3725 252
16th Jan 2026 (Fri) 2.2725 2.3525 2.16 2.3525 1,787,171
15th Jan 2026 (Thu) 2.34 2.345 2.225 2.345 510,556
14th Jan 2026 (Wed) 2.30 2.305 2.185 2.305 388,382
13th Jan 2026 (Tue) 2.315 2.3825 2.20 2.2925 226,163
12th Jan 2026 (Mon) 2.14 2.2925 2.035 2.2925 1,352,036
9th Jan 2026 (Fri) 2.345 2.345 2.1725 2.1725 1,327,673
8th Jan 2026 (Thu) 2.2675 2.3625 2.155 2.3625 709,721
7th Jan 2026 (Wed) 2.3875 2.3925 2.27 2.305 592,462
6th Jan 2026 (Tue) 2.3525 2.435 2.235 2.3525 720,513
5th Jan 2026 (Mon) 2.2625 2.335 2.15 2.335 1,047,118
2nd Jan 2026 (Fri) 2.0245 2.235 1.924 2.235 939,168
1st Jan 2026 (Thu) 1.924 1.924 1.924 1.924 0
31st Dec 2025 (Wed) 1.934 1.934 1.838 1.924 276,548
30th Dec 2025 (Tue) 1.963 1.963 1.866 1.963 333,113
29th Dec 2025 (Mon) 2.0245 2.0245 1.924 2.0245 589,358
26th Dec 2025 (Fri) 2.0345 2.0345 2.0345 2.0345 0
25th Dec 2025 (Thu) 2.0345 2.0345 2.0345 2.0345 0
24th Dec 2025 (Wed) 2.0345 2.0345 1.934 2.0345 273,489
23rd Dec 2025 (Tue) 2.125 2.125 2.02 2.0535 371,595
22nd Dec 2025 (Mon) 2.1925 2.1925 2.085 2.1925 528,278
19th Dec 2025 (Fri) 2.2825 2.2825 2.125 2.1925 1,528,288
18th Dec 2025 (Thu) 2.1825 2.415 2.075 2.325 1,187,980
17th Dec 2025 (Wed) 2.2925 2.3625 2.18 2.2725 795,059
16th Dec 2025 (Tue) 2.1775 2.2625 2.07 2.1825 827,555
15th Dec 2025 (Mon) 2.34 2.34 2.225 2.2525 565,546
12th Dec 2025 (Fri) 2.3525 2.3525 2.235 2.3525 424,224
11th Dec 2025 (Thu) 2.235 2.235 2.125 2.225 389,795
10th Dec 2025 (Wed) 2.235 2.235 2.125 2.225 276,850
9th Dec 2025 (Tue) 2.135 2.205 2.03 2.205 444,229
8th Dec 2025 (Mon) 2.205 2.205 2.095 2.1925 473,077
FTSE 100 Latest
Value10,369.75
Change60.53