1. Share Prices

  2. Itm Power PLC (ITM)

76.90p-1.80 (-2.29%)04 Nov 2025, 16:47
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
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
Sep 26, 202574.60p76.50p70.90p72.30p2,161,113
Sep 25, 202577.00p77.70p73.50p74.90p3,482,353
Sep 24, 202578.60p80.90p76.00p76.50p3,838,971
Sep 23, 202577.30p83.90p76.80p78.50p6,279,219
Sep 22, 202569.60p77.40p69.20p76.20p5,620,145
Sep 19, 202569.00p73.20p68.50p69.80p3,836,154
Sep 18, 202566.00p70.05p65.80p69.00p3,134,794
Sep 17, 202560.20p67.00p60.20p65.90p1,523,069
Sep 16, 202563.00p64.40p62.90p63.30p652,586
Sep 15, 202561.50p64.10p61.20p63.60p1,452,413
Sep 12, 202561.40p62.20p60.70p61.50p780,189
Sep 11, 202565.60p65.60p61.21p62.20p875,544
Sep 10, 202562.00p63.40p61.00p63.40p1,854,746
Sep 9, 202560.70p63.40p60.30p62.00p975,139
Sep 8, 202564.00p64.00p60.90p62.20p826,478
Sep 5, 202561.00p63.90p60.80p63.20p1,059,797
Sep 4, 202562.70p64.00p61.60p61.90p866,509
Sep 3, 202562.50p64.80p60.22p63.00p2,074,433
Sep 2, 202561.80p65.10p61.60p62.50p2,110,719
Sep 1, 202563.30p67.50p63.20p64.20p3,365,291
Aug 29, 202566.60p69.00p66.00p66.40p2,109,553
Aug 28, 202569.00p70.40p67.40p68.80p1,157,858
Aug 27, 202570.30p71.50p69.00p69.90p1,000,538
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.