1. Share Prices

  2. Itm Power PLC (ITM)

69.00p-1.60 (-2.27%)05 Dec 2025, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itm Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202570.80p72.00p68.50p69.00p2,522,502
Dec 4, 202575.10p75.10p68.20p70.60p3,184,293
Dec 3, 202570.00p72.70p70.00p72.40p1,887,648
Dec 2, 202573.00p73.70p69.65p71.00p2,330,523
Dec 1, 202577.00p77.00p71.50p72.50p1,924,217
Nov 28, 202574.10p78.80p73.20p74.50p2,527,396
Nov 27, 202573.40p74.80p73.00p74.60p884,065
Nov 26, 202573.80p74.70p72.10p73.40p1,441,889
Nov 25, 202573.90p74.50p71.30p73.80p2,619,381
Nov 24, 202572.20p74.69p71.00p72.30p2,101,273
Nov 21, 202574.50p77.80p71.40p72.50p6,534,605
Nov 20, 202573.20p74.90p71.24p71.60p1,731,473
Nov 19, 202569.20p73.90p69.20p72.00p2,178,424
Nov 18, 202574.00p75.70p68.60p69.20p3,776,732
Nov 17, 202580.90p80.90p74.70p75.40p1,693,845
Nov 14, 202577.00p77.50p73.30p77.50p3,194,195
Nov 13, 202579.00p79.20p76.10p77.10p1,625,042
Nov 12, 202577.00p78.50p76.10p77.20p1,766,511
Nov 11, 202581.00p81.00p76.10p77.10p3,215,766
Nov 10, 202578.00p82.50p76.18p79.90p4,042,917
Nov 7, 202577.00p80.00p74.00p74.30p2,960,176
Nov 6, 202581.10p83.00p77.70p78.20p2,394,415
Nov 5, 202575.60p84.20p75.29p82.30p6,258,076
Nov 4, 202576.80p79.51p76.30p76.90p1,998,536
Nov 3, 202578.00p81.20p78.00p78.70p2,284,947
Oct 31, 202584.30p84.30p79.00p79.00p2,099,477
Oct 30, 202581.60p83.20p80.90p82.00p1,141,298
Oct 29, 202580.40p85.00p80.40p82.20p3,941,280
Oct 28, 202579.20p82.50p78.10p81.40p1,849,771
Oct 27, 202583.40p84.30p78.80p79.20p2,030,208
Oct 24, 202579.90p82.80p79.90p82.80p1,745,337
Oct 23, 202581.00p82.30p79.00p80.60p1,551,382
Oct 22, 202584.40p85.30p80.00p80.00p2,495,625
Oct 21, 202580.00p84.10p76.50p82.70p4,326,268
Oct 20, 202578.50p80.50p75.10p78.00p2,081,516
Oct 17, 202580.60p82.60p75.14p76.00p5,763,921
Oct 16, 202582.70p84.10p80.80p82.60p1,584,178
Oct 15, 202582.70p86.00p81.56p82.70p2,465,509
Oct 14, 202584.00p86.80p79.40p81.80p2,279,918
Oct 13, 202582.00p86.60p80.70p84.00p2,929,130
Oct 10, 202585.00p86.90p83.00p83.00p2,583,465
Oct 9, 202583.40p87.10p80.70p85.00p2,806,811
Oct 8, 202590.00p93.50p81.40p82.90p6,439,383
Oct 7, 202587.10p91.70p85.40p90.30p5,758,189
Oct 6, 202582.80p89.60p81.00p87.00p12,461,319
Oct 3, 202578.00p80.20p76.00p79.00p2,665,209
Oct 2, 202578.90p81.90p75.10p76.30p2,279,780
Oct 1, 202576.00p78.80p73.20p78.20p2,936,068
Sep 30, 202572.00p75.10p71.00p73.20p1,261,800
Sep 29, 202572.40p75.00p72.30p73.20p1,297,430
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.