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	150.90p on 20-05-2026 at 17:45:13
Change	-5.80p -3.7%
Buy	149.50p
Sell	149.00p

Last Trade:	Unknown 27,800.00 at 149.858p
Day's Volume:	5,327,731
Last Close:	150.90p
Open:	156.00p
ISIN:	GB00B0130H42

Day's Range	147.10p - 159.40p
52wk Range:	44.60p - 179.50p
Market Capitalisation:	£1.04b
VWAP:	151.31648p
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*	27,800	149.858p	OTC Trade	16:44:43 - 20-May-26
Sell*	8,902	150.90p	Automatic Execution	16:35:28 - 20-May-26
Sell*	292,617	150.90p	Uncrossing Trade	16:35:28 - 20-May-26
Sell*	57	149.00p	Automatic Execution	16:29:51 - 20-May-26
Sell*	376	149.00p	Automatic Execution	16:29:51 - 20-May-26
Sell*	51	149.00p	Automatic Execution	16:29:51 - 20-May-26
Sell*	500	149.20p	Automatic Execution	16:29:46 - 20-May-26
Sell*	10,451	149.3986p	Ordinary	16:29:31 - 20-May-26
Buy*	19,203	149.6613p	Ordinary	16:29:23 - 20-May-26
Buy*	16	149.70p	SI Trade	16:29:07 - 20-May-26

See more Itm Power trades

Itm Power (ITM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Apr 2026 (Wed)	142.10	151.30	139.00	146.00	13,043,622
28th Apr 2026 (Tue)	141.00	144.00	126.40	129.60	14,829,979
27th Apr 2026 (Mon)	161.00	164.30	143.30	143.30	13,191,102
24th Apr 2026 (Fri)	141.00	166.50	140.00	154.80	16,193,927
23rd Apr 2026 (Thu)	141.50	145.00	136.00	142.60	6,820,194
22nd Apr 2026 (Wed)	137.00	144.50	133.90	139.80	7,443,292
21st Apr 2026 (Tue)	131.60	144.00	131.00	138.40	10,187,797
20th Apr 2026 (Mon)	143.50	145.00	123.10	126.70	17,051,634

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

Value10,432.34

Change101.79