Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 454,546 |
| 2025-08-12 | 5.250 | 5.400 | 5.200 | 5.250 | 5.250 | 624,421 |
| 2025-08-11 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 240,302 |
| 2025-08-08 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 764,774 |
| 2025-08-07 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 55,437 |
| 2025-08-06 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 238,177 |
| 2025-08-05 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 269,448 |
| 2025-08-04 | 5.250 | 5.800 | 5.000 | 5.250 | 5.250 | 1,861,796 |
| 2025-08-01 | 4.900 | 5.500 | 4.800 | 5.450 | 5.450 | 912,495 |
| 2025-07-31 | 5.000 | 5.060 | 4.900 | 4.900 | 4.900 | 1,196,747 |
| 2025-07-30 | 5.050 | 5.200 | 5.000 | 5.050 | 5.050 | 369,068 |
| 2025-07-29 | 5.050 | 5.200 | 5.000 | 5.050 | 5.050 | 22,729 |
| 2025-07-28 | 5.050 | 5.200 | 5.000 | 5.050 | 5.050 | 290,864 |
| 2025-07-25 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 384,223 |
| 2025-07-24 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 80,561 |
| 2025-07-23 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 101,252 |
| 2025-07-22 | 5.150 | 5.300 | 5.100 | 5.100 | 5.100 | 390,760 |
| 2025-07-21 | 5.140 | 5.200 | 5.100 | 5.150 | 5.150 | 49,346 |
| 2025-07-18 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 207,243 |
| 2025-07-17 | 5.150 | 5.200 | 5.080 | 5.150 | 5.150 | 114,644 |
| 2025-07-16 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 244,681 |
| 2025-07-15 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 666,276 |
| 2025-07-14 | 5.150 | 5.300 | 5.100 | 5.150 | 5.150 | 164,604 |
| 2025-07-11 | 5.150 | 5.300 | 5.100 | 5.150 | 5.150 | 199,118 |
| 2025-07-10 | 5.150 | 5.200 | 5.130 | 5.150 | 5.150 | 149,495 |
| 2025-07-09 | 5.250 | 5.400 | 5.188 | 5.400 | 5.400 | 311,287 |
| 2025-07-08 | 5.250 | 5.299 | 5.200 | 5.250 | 5.250 | 106,065 |
| 2025-07-07 | 5.350 | 5.500 | 5.160 | 5.250 | 5.250 | 1,207,950 |
| 2025-07-04 | 5.350 | 5.500 | 5.300 | 5.350 | 5.350 | 288,719 |
| 2025-07-03 | 5.350 | 5.500 | 5.300 | 5.350 | 5.350 | 780,031 |
| 2025-07-02 | 5.500 | 5.620 | 5.300 | 5.620 | 5.620 | 259,062 |
| 2025-07-01 | 5.450 | 5.890 | 5.400 | 5.500 | 5.500 | 542,684 |
| 2025-06-30 | 5.450 | 5.620 | 5.400 | 5.620 | 5.620 | 103,769 |
| 2025-06-27 | 5.450 | 5.800 | 5.300 | 5.450 | 5.450 | 432,957 |
| 2025-06-26 | 5.450 | 5.600 | 5.300 | 5.450 | 5.450 | 467,413 |
| 2025-06-25 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 229,347 |
| 2025-06-24 | 5.800 | 5.900 | 5.500 | 5.600 | 5.600 | 252,559 |
| 2025-06-23 | 6.150 | 6.500 | 5.520 | 5.900 | 5.900 | 743,179 |
| 2025-06-20 | 5.850 | 6.000 | 5.700 | 5.750 | 5.750 | 52,976 |
| 2025-06-19 | 5.850 | 6.120 | 5.700 | 5.850 | 5.850 | 111,065 |
| 2025-06-18 | 6.100 | 6.200 | 5.700 | 5.850 | 5.850 | 360,161 |
| 2025-06-17 | 6.150 | 6.294 | 6.000 | 6.100 | 6.100 | 139,019 |
| 2025-06-16 | 6.250 | 6.500 | 6.000 | 6.150 | 6.150 | 762,019 |
| 2025-06-13 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 67,532 |
| 2025-06-12 | 6.150 | 6.300 | 6.000 | 6.100 | 6.100 | 217,848 |
| 2025-06-11 | 6.200 | 6.400 | 6.000 | 6.150 | 6.150 | 107,944 |
| 2025-06-10 | 6.200 | 6.300 | 6.000 | 6.200 | 6.200 | 286,272 |
| 2025-06-09 | 6.150 | 6.500 | 6.000 | 6.300 | 6.300 | 1,901,333 |
| 2025-06-06 | 6.150 | 6.420 | 6.000 | 6.150 | 6.150 | 152,735 |
| 2025-06-05 | 6.200 | 6.400 | 6.000 | 6.150 | 6.150 | 94,225 |
| 2025-06-04 | 6.200 | 6.400 | 6.100 | 6.200 | 6.200 | 297,757 |
| 2025-06-03 | 6.200 | 6.396 | 6.166 | 6.200 | 6.200 | 123,085 |
| 2025-06-02 | 6.200 | 6.520 | 6.000 | 6.200 | 6.200 | 151,362 |
| 2025-05-30 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 457,919 |
| 2025-05-29 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 61,907 |
| 2025-05-28 | 6.250 | 6.400 | 6.012 | 6.200 | 6.200 | 49,734 |
| 2025-05-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 376,382 |
| 2025-05-23 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 83,546 |
| 2025-05-22 | 6.250 | 6.640 | 6.000 | 6.250 | 6.250 | 140,272 |
| 2025-05-21 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 21,791 |
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.