Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 188,929 |
| 2025-11-05 | 4.250 | 4.300 | 4.000 | 4.050 | 4.050 | 1,843,478 |
| 2025-11-04 | 4.400 | 4.500 | 4.150 | 4.250 | 4.250 | 123,067 |
| 2025-11-03 | 4.400 | 4.590 | 4.300 | 4.400 | 4.400 | 181,821 |
| 2025-10-31 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 83,559 |
| 2025-10-30 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 12,138 |
| 2025-10-29 | 4.600 | 4.600 | 4.300 | 4.400 | 4.400 | 354,761 |
| 2025-10-28 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 14,421 |
| 2025-10-27 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 79,728 |
| 2025-10-24 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 255,554 |
| 2025-10-23 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 21,745 |
| 2025-10-22 | 4.550 | 4.900 | 4.300 | 4.650 | 4.650 | 383,703 |
| 2025-10-21 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 392,122 |
| 2025-10-20 | 4.650 | 4.800 | 4.300 | 4.550 | 4.550 | 65,389 |
| 2025-10-17 | 4.700 | 4.900 | 4.500 | 4.650 | 4.650 | 561,633 |
| 2025-10-16 | 4.850 | 5.000 | 4.600 | 4.700 | 4.700 | 770,963 |
| 2025-10-15 | 4.850 | 4.900 | 4.800 | 4.850 | 4.850 | 249,317 |
| 2025-10-14 | 4.900 | 5.100 | 4.800 | 5.000 | 5.000 | 1,055,795 |
| 2025-10-13 | 5.150 | 5.400 | 4.800 | 5.100 | 5.100 | 179,415 |
| 2025-10-10 | 5.150 | 5.400 | 5.000 | 5.150 | 5.150 | 334,323 |
| 2025-10-09 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 77,325 |
| 2025-10-08 | 5.150 | 5.282 | 5.000 | 5.100 | 5.100 | 126,232 |
| 2025-10-07 | 5.150 | 5.296 | 5.000 | 5.150 | 5.150 | 270,301 |
| 2025-10-06 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 296,544 |
| 2025-10-03 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 272,821 |
| 2025-10-02 | 5.100 | 5.300 | 4.960 | 5.150 | 5.150 | 526,688 |
| 2025-10-01 | 5.100 | 5.300 | 4.900 | 5.100 | 5.100 | 74,737 |
| 2025-09-30 | 5.050 | 5.300 | 4.800 | 5.100 | 5.100 | 987,326 |
| 2025-09-29 | 4.900 | 5.100 | 4.800 | 4.950 | 4.950 | 304,258 |
| 2025-09-26 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 112,603 |
| 2025-09-25 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 522,098 |
| 2025-09-24 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 549,036 |
| 2025-09-23 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 226,091 |
| 2025-09-22 | 5.050 | 5.100 | 4.800 | 4.900 | 4.900 | 204,543 |
| 2025-09-19 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 334,859 |
| 2025-09-18 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 167,656 |
| 2025-09-17 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 14,521 |
| 2025-09-16 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 82,080 |
| 2025-09-15 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 31,807 |
| 2025-09-12 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 277,507 |
| 2025-09-11 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 145,485 |
| 2025-09-10 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 216,629 |
| 2025-09-09 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 1,995,135 |
| 2025-09-08 | 5.100 | 5.300 | 5.000 | 5.050 | 5.050 | 537,309 |
| 2025-09-05 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 15,754 |
| 2025-09-04 | 5.150 | 5.300 | 5.000 | 5.100 | 5.100 | 41,949 |
| 2025-09-03 | 5.100 | 5.300 | 5.000 | 5.100 | 5.100 | 178,765 |
| 2025-09-02 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 452,418 |
| 2025-09-01 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 256,264 |
| 2025-08-29 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,147,528 |
| 2025-08-28 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 394,529 |
| 2025-08-27 | 5.100 | 5.240 | 5.000 | 5.100 | 5.100 | 704,669 |
| 2025-08-26 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 699,167 |
| 2025-08-22 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 292,094 |
| 2025-08-21 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 196,339 |
| 2025-08-20 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 126,335 |
| 2025-08-19 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 136,381 |
| 2025-08-18 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 722,798 |
| 2025-08-15 | 5.100 | 5.300 | 5.000 | 5.300 | 5.300 | 21,883 |
| 2025-08-14 | 5.250 | 5.300 | 5.000 | 5.100 | 5.100 | 248,839 |
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.