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!

Itm Power (ITM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 28.85 28.85 28.85 28.85 0
17th Apr 2025 (Thu) 27.45 28.85 27.45 28.85 2,435,175
16th Apr 2025 (Wed) 27.25 28.70 27.25 28.00 1,183,598
15th Apr 2025 (Tue) 27.85 28.90 27.85 28.60 1,763,984
14th Apr 2025 (Mon) 28.10 29.10 27.00 27.25 2,542,867
11th Apr 2025 (Fri) 27.00 28.55 26.60 26.85 1,714,057
10th Apr 2025 (Thu) 28.95 29.95 27.10 27.30 2,837,147
9th Apr 2025 (Wed) 26.00 28.55 26.00 28.55 1,578,939
8th Apr 2025 (Tue) 26.00 29.20 26.00 27.50 2,829,609
7th Apr 2025 (Mon) 27.25 28.20 25.30 26.00 3,248,994
4th Apr 2025 (Fri) 28.00 28.70 26.05 27.80 2,384,626
3rd Apr 2025 (Thu) 28.75 29.15 27.50 28.55 1,798,084
2nd Apr 2025 (Wed) 27.20 29.75 27.20 29.45 2,131,979
1st Apr 2025 (Tue) 26.00 28.15 26.00 27.60 1,549,751
31st Mar 2025 (Mon) 27.50 27.74 25.44 26.98 2,177,322
28th Mar 2025 (Fri) 27.36 27.60 26.78 26.78 986,340
27th Mar 2025 (Thu) 27.86 28.30 26.96 27.54 2,621,328
26th Mar 2025 (Wed) 26.40 28.98 26.40 28.50 2,225,605
25th Mar 2025 (Tue) 27.48 27.60 26.02 27.00 4,631,977
24th Mar 2025 (Mon) 26.80 26.98 25.96 26.82 3,574,053
21st Mar 2025 (Fri) 28.00 28.00 26.60 26.60 2,420,383
20th Mar 2025 (Thu) 29.00 30.08 27.92 28.00 1,996,420
19th Mar 2025 (Wed) 31.00 31.00 29.28 29.28 2,631,716
18th Mar 2025 (Tue) 29.78 30.56 29.08 29.50 3,314,773
17th Mar 2025 (Mon) 29.00 29.80 28.22 28.96 1,999,032
14th Mar 2025 (Fri) 28.60 29.20 27.40 28.36 1,321,783
13th Mar 2025 (Thu) 27.50 28.82 27.04 27.50 2,169,801
12th Mar 2025 (Wed) 26.00 27.92 25.08 26.90 3,451,326
11th Mar 2025 (Tue) 27.00 27.28 25.26 25.62 1,660,931
10th Mar 2025 (Mon) 27.00 27.92 26.64 26.66 1,888,284
7th Mar 2025 (Fri) 28.16 28.16 26.54 26.96 1,942,286
6th Mar 2025 (Thu) 29.30 29.30 26.60 27.16 2,431,228
5th Mar 2025 (Wed) 27.76 29.22 27.76 27.98 1,686,424
4th Mar 2025 (Tue) 29.50 29.50 27.12 27.28 1,700,798
3rd Mar 2025 (Mon) 28.48 29.72 27.24 29.38 2,801,694
28th Feb 2025 (Fri) 28.48 29.56 27.00 29.00 6,262,432
27th Feb 2025 (Thu) 29.52 29.64 28.56 28.70 1,977,637
26th Feb 2025 (Wed) 30.00 30.32 29.28 29.28 2,729,264
25th Feb 2025 (Tue) 31.02 31.44 29.84 29.88 1,655,488
24th Feb 2025 (Mon) 32.50 32.50 30.50 31.00 1,771,727
21st Feb 2025 (Fri) 32.00 33.26 31.06 31.48 3,346,483
20th Feb 2025 (Thu) 35.46 35.46 32.16 32.86 4,442,492
FTSE 100 Latest
Value8,275.66
Change0.00