Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Itm Power (ITM) Share Price

Intraday
Historical

Price	194.40p on 29-05-2026 at 18:35:12
Change	-14.80p -7.07%
Buy	194.40p
Sell	193.10p

Last Trade:	Unknown 170,176.00 at 194.40p
Day's Volume:	27,582,560
Last Close:	194.40p
Open:	216.00p
ISIN:	GB00B0130H42

Day's Range	192.30p - 217.60p
52wk Range:	56.40p - 217.60p
Market Capitalisation:	£1.34b
VWAP:	197.83846p
Shares in Issue:	690.20m

Sector:

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Itm Power (ITM) Latest Trades
Unknown*	170,176	194.40p	OTC Trade	17:57:08 - 29-May-26
Unknown*	87,209	194.40p	OTC Trade	17:57:08 - 29-May-26
Unknown*	35,200	194.40p	OTC Trade	17:56:51 - 29-May-26
Unknown*	150,603	194.40p	OTC Trade	17:56:51 - 29-May-26
Unknown*	19,924	194.40p	OTC Trade	17:56:33 - 29-May-26
Buy*	105,394	194.40p	SI Trade	16:54:09 - 29-May-26
Buy*	105,394	194.40p	SI Trade Negotiated Trade	16:54:09 - 29-May-26
Buy*	1,301	194.40p	SI Trade Negotiated Trade	16:49:22 - 29-May-26
Buy*	105,394	194.40p	SI Trade Negotiated Trade	16:49:13 - 29-May-26
Buy*	244,173	194.40p	SI Trade	16:48:14 - 29-May-26

See more Itm Power trades

Itm Power (ITM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	216.00	217.60	192.30	194.40	27,582,560
28th May 2026 (Thu)	208.60	217.20	201.20	209.20	10,768,191
27th May 2026 (Wed)	181.00	196.00	181.00	194.70	9,698,082
26th May 2026 (Tue)	172.20	189.40	171.50	180.00	9,577,573
25th May 2026 (Mon)	170.20	170.20	170.20	170.20	0
22nd May 2026 (Fri)	152.90	173.00	152.90	170.20	8,502,522
21st May 2026 (Thu)	150.50	160.00	147.70	160.00	3,671,025
20th May 2026 (Wed)	156.00	159.40	147.10	150.90	5,327,731
19th May 2026 (Tue)	161.80	168.00	151.20	156.70	6,643,664
18th May 2026 (Mon)	160.50	173.20	159.00	164.60	8,744,804
15th May 2026 (Fri)	158.00	164.30	155.90	161.30	3,993,841
14th May 2026 (Thu)	166.60	167.00	160.70	164.10	3,055,093
13th May 2026 (Wed)	157.40	164.50	156.90	163.20	6,463,891
12th May 2026 (Tue)	168.90	168.90	154.00	156.80	6,022,239
11th May 2026 (Mon)	170.00	173.30	159.50	168.30	9,119,653
8th May 2026 (Fri)	168.10	176.40	167.00	170.20	6,274,879
7th May 2026 (Thu)	171.60	179.50	165.00	173.40	10,942,253
6th May 2026 (Wed)	169.50	172.90	162.00	170.20	7,685,160
5th May 2026 (Tue)	167.20	173.10	154.30	165.70	10,610,865
4th May 2026 (Mon)	162.40	162.40	162.40	162.40	0
1st May 2026 (Fri)	158.80	162.40	153.70	162.40	5,869,064
30th Apr 2026 (Thu)	149.80	161.60	148.50	158.80	9,089,400

See more Itm Power price history

Date	Source	Headline
Itm Power (ITM) Regulatory News
18th May 2026 7:00 am	RNS	Director/PDMR Shareholding
30th Apr 2026 4:00 pm	RNS	Total Voting Rights
30th Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 11:41 am	RNS	Director/PDMR Shareholding
17th Apr 2026 12:30 pm	RNS	LTIP Grant and CEO discretionary share award
17th Apr 2026 12:30 pm	RNS	Block Listing Application
17th Apr 2026 7:00 am	RNS	Strategic collaboration with Rheinmetall
13th Apr 2026 9:15 am	RNS	Grants under Deferred Annual Bonus Plan
13th Apr 2026 7:00 am	RNS	Block Listing Application
9th Apr 2026 7:00 am	RNS	GB Energy 40m investment and DESNZ 46.5m grant

See more Itm Power regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68