Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 78,323 |
| 2026-01-30 | 5.250 | 5.500 | 4.000 | 4.750 | 4.750 | 1,884,854 |
| 2026-01-29 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 34,899 |
| 2026-01-28 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 245,508 |
| 2026-01-27 | 5.250 | 5.494 | 5.001 | 5.250 | 5.250 | 43,086 |
| 2026-01-26 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 473,231 |
| 2026-01-23 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 100,116 |
| 2026-01-22 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 386,164 |
| 2026-01-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 68,814 |
| 2026-01-20 | 5.750 | 6.000 | 5.506 | 5.750 | 5.750 | 33,037 |
| 2026-01-19 | 6.000 | 6.488 | 5.500 | 5.750 | 5.750 | 305,570 |
| 2026-01-16 | 6.000 | 6.488 | 5.523 | 6.000 | 6.000 | 212,517 |
| 2026-01-15 | 6.000 | 6.488 | 5.523 | 6.000 | 6.000 | 139,746 |
| 2026-01-14 | 6.000 | 6.500 | 5.770 | 6.000 | 6.000 | 90,326 |
| 2026-01-13 | 6.000 | 6.488 | 5.523 | 6.000 | 6.000 | 105,846 |
| 2026-01-12 | 6.000 | 6.500 | 5.523 | 6.000 | 6.000 | 137,006 |
| 2026-01-09 | 6.000 | 6.500 | 5.500 | 5.500 | 5.500 | 64,316 |
| 2026-01-08 | 6.000 | 6.488 | 5.700 | 6.000 | 6.000 | 30,264 |
| 2026-01-07 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 75,407 |
| 2026-01-06 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 219,282 |
| 2026-01-05 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 573,878 |
| 2026-01-02 | 6.000 | 6.499 | 5.510 | 6.000 | 6.000 | 619,220 |
| 2025-12-31 | 6.000 | 6.499 | 5.620 | 6.000 | 6.000 | 183,270 |
| 2025-12-30 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 158,660 |
| 2025-12-29 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 225,212 |
| 2025-12-24 | 5.750 | 6.020 | 5.500 | 5.750 | 5.750 | 70,412 |
| 2025-12-23 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 301,838 |
| 2025-12-22 | 5.750 | 5.978 | 5.500 | 5.750 | 5.750 | 184,059 |
| 2025-12-19 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 579,013 |
| 2025-12-18 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 561,188 |
| 2025-12-17 | 6.500 | 7.000 | 5.500 | 6.000 | 6.000 | 485,555 |
| 2025-12-16 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 94,096 |
| 2025-12-15 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 540,389 |
| 2025-12-12 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 6,992,080 |
| 2025-12-11 | 5.500 | 7.000 | 5.300 | 6.250 | 6.250 | 2,350,287 |
| 2025-12-10 | 4.500 | 5.800 | 4.000 | 5.500 | 5.500 | 845,270 |
| 2025-12-09 | 4.000 | 4.500 | 3.800 | 4.400 | 4.400 | 792,231 |
| 2025-12-08 | 3.850 | 4.200 | 3.800 | 4.000 | 4.000 | 106,522 |
| 2025-12-05 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 86,539 |
| 2025-12-04 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 250,120 |
| 2025-12-03 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 121,278 |
| 2025-12-02 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 33,335 |
| 2025-12-01 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 36,933 |
| 2025-11-28 | 3.750 | 3.940 | 3.700 | 3.800 | 3.800 | 438,465 |
| 2025-11-27 | 3.750 | 3.800 | 3.711 | 3.750 | 3.750 | 103,567 |
| 2025-11-26 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 10,759 |
| 2025-11-25 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 51,060 |
| 2025-11-24 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 310,835 |
| 2025-11-21 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 150,252 |
| 2025-11-20 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 160,694 |
| 2025-11-19 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 270,536 |
| 2025-11-18 | 3.700 | 3.900 | 3.600 | 3.750 | 3.750 | 436,160 |
| 2025-11-17 | 3.900 | 4.000 | 3.750 | 3.775 | 3.775 | 1,780,923 |
| 2025-11-14 | 3.900 | 4.070 | 3.800 | 3.900 | 3.900 | 17,919 |
| 2025-11-13 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 323,957 |
| 2025-11-12 | 3.900 | 4.000 | 3.805 | 3.900 | 3.900 | 166,894 |
| 2025-11-11 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 560,736 |
| 2025-11-10 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 752,083 |
| 2025-11-07 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 756,548 |
| 2025-11-06 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 188,929 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.