1. Share Prices

  2. Itm Power PLC (ITM)

66.50p-1.00 (-1.48%)05 Aug 2025, 16:35
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
Aug 4, 202563.00p68.20p60.90p67.50p6,723,977
Aug 1, 202560.00p61.93p58.90p60.00p2,097,325
Jul 31, 202560.00p63.40p58.84p60.80p4,798,390
Jul 30, 202557.00p59.40p56.80p58.90p3,851,259
Jul 29, 202565.40p66.00p57.10p58.20p13,081,964
Jul 28, 202564.10p70.00p63.20p65.40p7,464,098
Jul 25, 202565.30p67.00p63.30p64.10p2,732,759
Jul 24, 202564.80p67.70p64.10p66.30p4,412,897
Jul 23, 202566.70p68.70p64.10p64.70p4,991,260
Jul 22, 202570.80p73.20p65.20p67.30p6,462,285
Jul 21, 202574.61p77.00p70.38p72.10p4,611,670
Jul 18, 202574.10p76.10p73.40p76.10p2,619,156
Jul 17, 202576.00p78.20p74.00p74.70p2,776,629
Jul 16, 202574.50p78.18p73.60p76.20p3,317,075
Jul 15, 202577.70p81.40p75.50p78.40p3,201,189
Jul 14, 202582.70p83.00p75.30p77.70p5,292,041
Jul 11, 202582.80p87.10p82.00p83.30p2,517,633
Jul 10, 202587.00p90.73p83.10p84.40p5,620,529
Jul 9, 202586.80p86.80p82.30p84.40p4,676,338
Jul 8, 202594.00p94.00p83.10p84.90p5,264,102
Jul 7, 202596.00p98.45p88.00p90.40p6,438,359
Jul 4, 202588.10p95.75p86.60p94.00p4,682,002
Jul 3, 202583.40p91.20p83.00p90.60p6,854,533
Jul 2, 202577.70p85.70p75.70p83.50p5,136,065
Jul 1, 202581.40p84.10p78.50p79.90p4,058,121
Jun 30, 202581.80p82.00p78.73p79.60p2,028,596
Jun 27, 202574.80p80.40p74.80p80.30p1,899,361
Jun 26, 202579.40p79.40p75.50p77.70p1,445,079
Jun 25, 202577.30p82.90p75.90p76.80p3,511,369
Jun 24, 202575.00p78.90p74.20p77.50p2,630,362
Jun 23, 202572.60p75.60p70.30p73.20p3,462,259
Jun 20, 202576.10p78.61p74.50p74.50p3,272,549
Jun 19, 202581.80p81.80p77.00p78.00p1,864,533
Jun 18, 202583.00p84.90p77.90p81.80p4,005,094
Jun 17, 202575.60p82.60p74.70p82.20p8,106,847
Jun 16, 202573.60p78.50p72.15p73.40p2,471,649
Jun 13, 202569.60p74.00p68.30p72.60p3,834,569
Jun 12, 202574.70p77.50p72.50p73.20p4,139,996
Jun 11, 202575.00p81.90p72.30p78.10p4,511,985
Jun 10, 202582.70p84.00p72.60p75.00p8,796,166
Jun 9, 202574.10p83.60p72.70p83.60p9,977,457
Jun 6, 202563.60p75.20p62.50p72.70p13,991,617
Jun 5, 202568.30p70.70p59.15p61.40p15,564,362
Jun 4, 202581.40p94.80p67.17p68.10p38,246,077
Jun 3, 202566.00p79.72p65.00p78.30p15,716,188
Jun 2, 202558.60p67.90p56.40p63.80p13,053,249
May 30, 202549.80p58.70p49.05p56.80p9,419,774
May 29, 202548.05p50.90p48.05p49.80p1,854,988
May 28, 202548.35p51.20p48.00p49.20p3,552,329
May 27, 202546.35p49.56p46.00p49.10p3,547,181
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63