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
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
9th May 2025 (Fri) 0.8775 0.88 0.834 0.844 480,391
8th May 2025 (Thu) 0.7945 0.7975 0.755 0.7975 440,822
7th May 2025 (Wed) 0.7965 0.7965 0.757 0.7965 223,396
6th May 2025 (Tue) 0.8125 0.8125 0.772 0.782 328,235
5th May 2025 (Mon) 0.846 0.846 0.846 0.846 516,008
2nd May 2025 (Fri) 0.8915 0.8915 0.846 0.846 997,034
1st May 2025 (Thu) 0.904 0.904 0.859 0.903 516,967
30th Apr 2025 (Wed) 0.957 0.957 0.8905 0.8905 1,202,270
29th Apr 2025 (Tue) 1.084 1.164 0.987 0.987 1,712,835
28th Apr 2025 (Mon) 0.809 1.174 0.769 1.084 3,408,882
25th Apr 2025 (Fri) 0.861 0.861 0.818 0.827 467,703
24th Apr 2025 (Thu) 0.8385 0.866 0.797 0.8315 296,890
23rd Apr 2025 (Wed) 0.8985 0.921 0.854 0.888 516,626
22nd Apr 2025 (Tue) 0.827 0.885 0.786 0.885 574,276
21st Apr 2025 (Mon) 0.923 0.923 0.923 0.923 0
18th Apr 2025 (Fri) 0.923 0.923 0.923 0.923 0
17th Apr 2025 (Thu) 0.925 0.927 0.879 0.923 321,611
16th Apr 2025 (Wed) 0.981 0.981 0.932 0.978 420,997
15th Apr 2025 (Tue) 1.09 1.09 1.036 1.0445 387,229
14th Apr 2025 (Mon) 1.145 1.145 1.088 1.105 433,619
11th Apr 2025 (Fri) 1.134 1.174 1.078 1.134 92,013
10th Apr 2025 (Thu) 1.189 1.189 1.105 1.105 505,380
9th Apr 2025 (Wed) 1.124 1.164 1.068 1.124 105,494
8th Apr 2025 (Tue) 1.284 1.305 1.174 1.174 346,676
7th Apr 2025 (Mon) 1.12 1.284 1.064 1.195 352,307
4th Apr 2025 (Fri) 1.20 1.20 1.115 1.195 615,037
3rd Apr 2025 (Thu) 1.269 1.269 1.206 1.225 404,578
FTSE 100 Latest
Value8,774.26
Change0.00