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
10th Jul 2025 (Thu) 1.781 1.781 1.692 1.715 842,671
9th Jul 2025 (Wed) 1.429 1.724 1.358 1.665 3,711,191
8th Jul 2025 (Tue) 1.41 1.465 1.34 1.414 417,172
7th Jul 2025 (Mon) 1.461 1.475 1.388 1.425 624,693
4th Jul 2025 (Fri) 1.465 1.465 1.392 1.465 3,975
3rd Jul 2025 (Thu) 1.395 1.545 1.326 1.444 1,283,433
2nd Jul 2025 (Wed) 1.435 1.484 1.364 1.435 867,012
1st Jul 2025 (Tue) 1.53 1.564 1.355 1.404 838,425
30th Jun 2025 (Mon) 1.185 1.395 1.126 1.275 3,679,670
27th Jun 2025 (Fri) 1.214 1.225 1.154 1.185 526,419
26th Jun 2025 (Thu) 1.13 1.214 1.074 1.214 1,143,990
25th Jun 2025 (Wed) 1.149 1.185 1.092 1.145 633,574
24th Jun 2025 (Tue) 1.134 1.174 1.078 1.134 407,750
23rd Jun 2025 (Mon) 1.094 1.094 1.04 1.094 740,853
20th Jun 2025 (Fri) 1.134 1.174 1.078 1.094 674,754
19th Jun 2025 (Thu) 1.134 1.134 1.078 1.134 1,074
18th Jun 2025 (Wed) 1.13 1.145 1.074 1.145 433,695
17th Jun 2025 (Tue) 1.294 1.315 1.185 1.185 728,165
16th Jun 2025 (Mon) 1.309 1.345 1.244 1.324 788,200
13th Jun 2025 (Fri) 1.235 1.305 1.174 1.244 616,169
12th Jun 2025 (Thu) 1.414 1.425 1.344 1.374 698,433
11th Jun 2025 (Wed) 1.355 1.364 1.288 1.334 1,744,925
10th Jun 2025 (Tue) 1.229 1.515 1.168 1.355 3,799,001
9th Jun 2025 (Mon) 0.974 1.075 0.926 1.0045 2,186,559
6th Jun 2025 (Fri) 0.884 0.983 0.84 0.983 1,405,113
5th Jun 2025 (Thu) 0.929 0.929 0.883 0.8955 417,494
4th Jun 2025 (Wed) 0.926 0.926 0.88 0.922 766,361
3rd Jun 2025 (Tue) 0.826 0.9515 0.785 0.9515 1,433,911
2nd Jun 2025 (Mon) 0.8385 0.865 0.797 0.8335 549,736
30th May 2025 (Fri) 0.9515 0.9515 0.884 0.9155 1,074,352
29th May 2025 (Thu) 0.9145 1.0045 0.869 0.9625 1,302,404
28th May 2025 (Wed) 0.803 0.829 0.763 0.829 2,207,468
27th May 2025 (Tue) 0.803 0.803 0.763 0.7735 690,112
26th May 2025 (Mon) 0.798339 0.798339 0.798339 0.798339 968
23rd May 2025 (Fri) 0.805 0.805 0.765 0.804 371,963
22nd May 2025 (Thu) 0.7765 0.7765 0.738 0.7715 1,111,795
21st May 2025 (Wed) 0.828 0.828 0.7545 0.7545 1,299,281
20th May 2025 (Tue) 0.805 0.828 0.765 0.828 1,105,418
19th May 2025 (Mon) 0.7555 0.804 0.718 0.804 968,606
16th May 2025 (Fri) 0.7315 0.7315 0.695 0.705 1,223,719
15th May 2025 (Thu) 0.801 0.802 0.7145 0.7145 1,415,684
14th May 2025 (Wed) 0.8345 0.8345 0.793 0.802 875,629
13th May 2025 (Tue) 0.8745 0.8755 0.8115 0.8115 581,104
12th May 2025 (Mon) 0.886 0.9145 0.842 0.881 246,138
FTSE 100 Latest
Value8,925.52
Change-50.14