Itm Power Plc (OP:ITMPF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.8987	0.9162	0.8793	0.9063	4,557	-0.05(-5.10%)
Dec 04, 2025	0.9395	0.9558	0.9223	0.9550	15,300	-0.01(-1.14%)
Dec 03, 2025	0.9500	0.9660	0.9500	0.9660	800	+0.03(+3.37%)
Dec 02, 2025	0.9259	0.9415	0.9090	0.9345	18,768	+0.00(+0.48%)
Dec 01, 2025	0.9655	0.9655	0.9300	0.9300	4,800	-0.05(-5.10%)
Nov 28, 2025	0.9800	0.9800	0.9800	0.9800	200	+0.01(+0.76%)
Nov 26, 2025	1.000	1.000	0.9652	0.9726	10,724	+0.01(+0.53%)
Nov 25, 2025	0.9469	0.9797	0.9347	0.9675	4,459	+0.02(+2.15%)
Nov 24, 2025	0.9457	0.9500	0.9226	0.9471	4,200	+0.00(+0.02%)
Nov 21, 2025	0.9656	0.9656	0.9256	0.9469	2,757	-0.01(-0.91%)
Nov 20, 2025	0.9217	0.9556	0.9217	0.9556	2,800	+0.03(+2.75%)
Nov 19, 2025	0.9535	0.9535	0.9300	0.9300	1,640	+0.06(+6.48%)
Nov 18, 2025	0.9037	0.9037	0.8734	0.8734	1,150	-0.08(-8.05%)
Nov 17, 2025	1.000	1.000	0.9499	0.9499	1,199	-0.06(-5.95%)
Nov 14, 2025	1.010	1.010	1.010	1.010	300	+0.01(+1.00%)
Nov 13, 2025	0.9950	1.000	0.9950	1.000	1,345	-0.03(-2.91%)
Nov 12, 2025	0.9600	1.030	0.9600	1.030	900	+0.01(+0.93%)
Nov 11, 2025	1.024	1.024	1.020	1.020	517	-0.05(-4.58%)
Nov 10, 2025	1.054	1.079	1.050	1.069	7,600	+0.07(+7.10%)
Nov 07, 2025	0.9950	0.9986	0.9950	0.9986	4,255	+0.02(+1.90%)
Nov 06, 2025	0.9800	0.9800	0.9800	0.9800	6,695	-0.07(-7.11%)
Nov 05, 2025	1.100	1.110	1.055	1.055	1,950	+0.04(+3.94%)
Nov 03, 2025				1.015	0	-0.05(-4.25%)
Oct 31, 2025	1.040	1.060	1.025	1.060	11,130	-0.02(-1.67%)
Oct 30, 2025	1.100	1.100	1.064	1.078	12,369	-0.02(-2.00%)
Oct 29, 2025	1.044	1.100	1.020	1.100	1,841	+0.04(+3.29%)
Oct 28, 2025	1.110	1.110	1.062	1.065	2,750	+0.01(+1.24%)
Oct 27, 2025	1.070	1.090	1.052	1.052	12,042	-0.04(-3.49%)
Oct 24, 2025	1.085	1.090	1.085	1.090	14,481	+0.00(+0.00%)
Oct 23, 2025	1.050	1.090	1.020	1.090	645	+0.03(+2.44%)
Oct 22, 2025	1.120	1.120	1.030	1.064	730	-0.04(-3.97%)
Oct 21, 2025	1.116	1.140	1.094	1.108	11,056	+0.09(+8.63%)
Oct 20, 2025	1.015	1.040	1.015	1.020	1,120	-0.02(-1.92%)
Oct 17, 2025	1.060	1.060	1.040	1.040	2,137	-0.05(-5.02%)
Oct 16, 2025	1.120	1.120	1.095	1.095	3,199	+0.04(+4.29%)
Oct 15, 2025	1.095	1.120	1.050	1.050	6,462	-0.07(-6.25%)
Oct 14, 2025	1.110	1.120	1.055	1.120	22,744	-0.03(-2.61%)
Oct 13, 2025	1.150	1.150	1.150	1.150	5,200	+0.04(+4.07%)
Oct 10, 2025	1.180	1.180	1.105	1.105	21,450	-0.02(-2.21%)
Oct 09, 2025	1.160	1.160	1.107	1.130	13,315	+0.00(+0.44%)
Oct 08, 2025	1.110	1.160	1.080	1.125	34,837	-0.05(-4.66%)
Oct 07, 2025	1.200	1.210	1.180	1.180	8,370	+0.01(+0.85%)
Oct 06, 2025	1.140	1.200	1.130	1.170	21,241	+0.11(+10.38%)
Oct 03, 2025	1.070	1.070	1.040	1.060	5,755	+0.06(+6.00%)
Oct 02, 2025	1.000	1.040	0.9800	1.000	13,181	-0.04(-3.85%)