ITM Power(GB:ITM)
GBXÂ 69.55-1.70 (-2.39%)
GB:ITM
ITM Power historical prices
GBXÂ 69.55
At close:-1.70 (-2.39%)
Want to see GB:ITM full AI Analyst Report?
ITM Power (ITM) Historical Prices
461 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.80 | 71.35 | 68.60 | 69.55 | 69.55 | -2.39% | 1,713,875 | 0.73 |
| Nov 12, 2026 | 73.00 | 75.00 | 70.00 | 71.25 | 71.25 | -4.87% | 3,450,565 | 1.50 |
| Nov 11, 2026 | 77.00 | 77.00 | 72.35 | 74.90 | 74.90 | +2.88% | 2,598,325 | 1.13 |
| Nov 10, 2026 | 73.70 | 76.90 | 72.00 | 72.80 | 72.80 | -1.69% | 2,422,397 | 1.06 |
| Nov 09, 2026 | 74.05 | 76.13 | 72.97 | 74.60 | 74.60 | +0.74% | 2,176,076 | 0.95 |
| Nov 06, 2026 | 75.35 | 76.20 | 72.45 | 74.05 | 74.05 | -1.00% | 2,015,503 | 0.88 |
| Nov 05, 2026 | 78.55 | 81.75 | 73.30 | 74.80 | 74.80 | -4.10% | 3,255,533 | 1.43 |
| Nov 04, 2026 | 81.30 | 82.95 | 78.00 | 78.00 | 78.00 | +0.32% | 2,890,259 | 1.27 |
| Nov 03, 2026 | 75.15 | 80.50 | 72.95 | 77.75 | 77.75 | +1.17% | 1,371,034 | 0.60 |
| Nov 02, 2026 | 75.10 | 79.85 | 73.40 | 76.85 | 76.85 | +2.26% | 2,503,015 | 1.09 |
| Oct 30, 2026 | 80.80 | 80.90 | 75.15 | 75.15 | 75.15 | -7.56% | 3,865,979 | 1.68 |
| Oct 29, 2026 | 85.40 | 85.40 | 81.00 | 81.30 | 81.30 | -1.99% | 2,995,197 | 1.31 |
| Oct 28, 2026 | 85.00 | 89.75 | 81.65 | 82.95 | 82.95 | -1.60% | 3,103,163 | 1.36 |
| Oct 27, 2026 | 82.55 | 84.35 | 81.05 | 84.30 | 84.30 | +2.12% | 1,631,038 | 0.70 |
| Oct 26, 2026 | 79.90 | 83.35 | 78.01 | 82.55 | 82.55 | +1.98% | 1,742,723 | 0.75 |
| Oct 23, 2026 | 84.00 | 84.00 | 80.35 | 80.95 | 80.95 | +0.31% | 1,925,234 | 0.81 |
| Oct 22, 2026 | 85.90 | 86.57 | 80.70 | 80.70 | 80.70 | -6.76% | 3,085,837 | 1.31 |
| Oct 21, 2026 | 86.55 | 91.40 | 85.05 | 86.55 | 86.55 | +0.64% | 2,817,143 | 1.20 |
| Oct 20, 2026 | 86.70 | 88.55 | 82.45 | 86.00 | 86.00 | +0.23% | 4,562,983 | 1.99 |
| Oct 19, 2026 | 96.80 | 100.00 | 85.80 | 85.80 | 85.80 | -6.69% | 4,502,711 | 1.98 |
| Oct 16, 2026 | 90.60 | 94.85 | 90.00 | 91.95 | 91.95 | +2.17% | 2,257,473 | 0.99 |
| Oct 15, 2026 | 94.50 | 94.50 | 88.10 | 90.00 | 90.00 | -3.79% | 3,759,564 | 1.66 |
| Oct 14, 2026 | 95.35 | 96.85 | 93.40 | 93.55 | 93.55 | -1.63% | 1,961,750 | 0.85 |
| Oct 13, 2026 | 94.35 | 97.15 | 92.70 | 95.10 | 95.10 | +0.58% | 2,982,424 | 1.28 |
| Oct 12, 2026 | 93.80 | 101.20 | 91.15 | 94.55 | 94.55 | +0.75% | 3,961,677 | 1.72 |
| Oct 09, 2026 | 96.00 | 96.00 | 91.80 | 93.85 | 93.85 | +1.96% | 3,086,140 | 1.34 |
| Oct 08, 2026 | 93.65 | 96.34 | 91.35 | 92.05 | 92.05 | +2.73% | 2,677,711 | 1.17 |
| Oct 07, 2026 | 93.20 | 95.90 | 89.60 | 89.60 | 89.60 | -6.47% | 3,219,516 | 1.42 |
| Oct 06, 2026 | 97.60 | 98.40 | 91.81 | 95.80 | 95.80 | -1.79% | 3,026,525 | 1.33 |
| Oct 05, 2026 | 101.80 | 103.00 | 97.05 | 97.55 | 97.55 | -4.17% | 2,520,196 | 1.10 |
| Oct 02, 2026 | 99.05 | 103.80 | 98.20 | 101.80 | 101.80 | +3.19% | 1,627,059 | 0.71 |
| Oct 01, 2026 | 105.00 | 105.00 | 98.65 | 98.65 | 98.65 | -4.32% | 1,941,333 | 0.85 |
| Sep 30, 2026 | 102.00 | 103.80 | 98.95 | 103.10 | 103.10 | +3.62% | 2,295,135 | 1.01 |
| Sep 29, 2026 | 98.55 | 101.65 | 96.79 | 99.50 | 99.50 | +2.31% | 2,309,295 | 1.01 |
| Sep 28, 2026 | 97.15 | 100.80 | 96.22 | 97.25 | 97.25 | -1.22% | 2,495,370 | 1.08 |
| Sep 25, 2026 | 99.00 | 99.90 | 97.70 | 98.45 | 98.45 | +1.34% | 1,139,920 | 0.47 |
| Sep 24, 2026 | 100.70 | 104.60 | 97.15 | 97.15 | 97.15 | -5.59% | 2,918,844 | 1.22 |
| Sep 23, 2026 | 100.70 | 105.21 | 100.20 | 102.90 | 102.90 | -0.19% | 2,339,843 | 0.97 |
| Sep 22, 2026 | 101.40 | 105.50 | 100.30 | 103.10 | 103.10 | -0.10% | 809,135 | 0.33 |
| Sep 21, 2026 | 105.70 | 106.60 | 101.00 | 103.20 | 103.20 | -2.55% | 2,047,783 | 0.83 |
| Sep 18, 2026 | 103.40 | 106.00 | 101.30 | 105.90 | 105.90 | +2.42% | 5,058,211 | 2.08 |
| Sep 17, 2026 | 103.90 | 105.00 | 100.30 | 103.40 | 103.40 | +2.38% | 1,246,305 | 0.51 |
| Sep 16, 2026 | 96.80 | 102.20 | 96.05 | 101.00 | 101.00 | +3.17% | 1,249,581 | 0.50 |
| Sep 15, 2026 | 98.50 | 101.70 | 96.05 | 97.90 | 97.90 | -1.26% | 2,349,947 | 0.93 |
| Sep 14, 2026 | 103.30 | 104.40 | 98.45 | 99.15 | 99.15 | -3.74% | 3,273,713 | 1.31 |
| Sep 11, 2026 | 105.20 | 105.20 | 100.44 | 103.00 | 103.00 | +0.88% | 2,131,057 | 0.84 |
| Sep 10, 2026 | 100.00 | 107.70 | 100.00 | 102.10 | 102.10 | -6.33% | 2,937,406 | 1.12 |
| Sep 09, 2026 | 108.60 | 109.00 | 104.10 | 109.00 | 109.00 | +2.54% | 1,826,193 | 0.66 |
| Sep 08, 2026 | 98.75 | 107.40 | 98.75 | 106.30 | 106.30 | +1.72% | 1,526,123 | 0.53 |
| Sep 07, 2026 | 105.80 | 108.50 | 103.00 | 104.50 | 104.50 | +2.05% | 1,358,344 | 0.45 |
