Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6.250 | 6.500 | 6.165 | 6.250 | 6.250 | 214,177 |
| 2025-05-19 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 35,723 |
| 2025-05-16 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 172,957 |
| 2025-05-15 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 536,222 |
| 2025-05-14 | 6.000 | 6.150 | 5.800 | 6.000 | 6.000 | 8,245 |
| 2025-05-13 | 6.000 | 6.180 | 5.978 | 6.000 | 6.000 | 94,578 |
| 2025-05-12 | 6.000 | 6.195 | 5.964 | 6.000 | 6.000 | 87,214 |
| 2025-05-09 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 385,377 |
| 2025-05-08 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 170,075 |
| 2025-05-07 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 1,173,377 |
| 2025-05-06 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 220,120 |
| 2025-05-02 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 406,628 |
| 2025-05-01 | 5.750 | 6.500 | 5.500 | 6.440 | 6.440 | 617,039 |
| 2025-04-30 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 74,710 |
| 2025-04-29 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 464,475 |
| 2025-04-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 558,598 |
| 2025-04-25 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 12,001 |
| 2025-04-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 59,982 |
| 2025-04-23 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 81,884 |
| 2025-04-22 | 5.750 | 6.120 | 5.500 | 6.120 | 6.120 | 41,836 |
| 2025-04-17 | 5.750 | 6.000 | 5.720 | 5.750 | 5.750 | 18,880 |
| 2025-04-16 | 5.750 | 5.999 | 5.510 | 5.750 | 5.750 | 26,454 |
| 2025-04-15 | 5.750 | 5.999 | 5.626 | 5.750 | 5.750 | 8,968 |
| 2025-04-14 | 5.750 | 5.850 | 5.500 | 5.750 | 5.750 | 138,258 |
| 2025-04-11 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 50,056 |
| 2025-04-10 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 391,567 |
| 2025-04-09 | 5.650 | 6.000 | 5.030 | 5.250 | 5.250 | 193,758 |
| 2025-04-08 | 5.550 | 6.100 | 5.300 | 5.650 | 5.650 | 159,440 |
| 2025-04-07 | 5.900 | 6.120 | 5.300 | 5.550 | 5.550 | 1,262,744 |
| 2025-04-04 | 6.200 | 6.300 | 6.000 | 6.100 | 6.100 | 123,518 |
| 2025-04-03 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 24,493 |
| 2025-04-02 | 6.200 | 6.400 | 6.100 | 6.400 | 6.400 | 83,358 |
| 2025-04-01 | 6.350 | 6.420 | 6.100 | 6.420 | 6.420 | 38,410 |
| 2025-03-31 | 6.350 | 6.400 | 6.300 | 6.300 | 6.300 | 104,364 |
| 2025-03-28 | 6.350 | 6.400 | 6.060 | 6.350 | 6.350 | 88,042 |
| 2025-03-27 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 15,730 |
| 2025-03-26 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 16,829 |
| 2025-03-25 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 264,672 |
| 2025-03-24 | 6.400 | 6.640 | 6.200 | 6.350 | 6.350 | 313,164 |
| 2025-03-21 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 56,687 |
| 2025-03-20 | 6.400 | 6.400 | 6.360 | 6.400 | 6.400 | 35,843 |
| 2025-03-19 | 6.400 | 6.400 | 6.308 | 6.400 | 6.400 | 28,721 |
| 2025-03-18 | 6.550 | 6.600 | 6.300 | 6.350 | 6.350 | 452,378 |
| 2025-03-17 | 6.600 | 6.740 | 6.500 | 6.740 | 6.740 | 795,750 |
| 2025-03-14 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 272 |
| 2025-03-13 | 6.700 | 6.899 | 6.500 | 6.600 | 6.600 | 474,720 |
| 2025-03-12 | 6.450 | 6.900 | 6.400 | 6.900 | 6.900 | 701,102 |
| 2025-03-11 | 6.550 | 6.600 | 6.300 | 6.400 | 6.400 | 82,612 |
| 2025-03-10 | 6.650 | 6.800 | 6.500 | 6.550 | 6.550 | 157,380 |
| 2025-03-07 | 6.650 | 6.794 | 6.500 | 6.650 | 6.650 | 690,122 |
| 2025-03-06 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 111,651 |
| 2025-03-05 | 6.750 | 6.800 | 6.500 | 6.650 | 6.650 | 328,978 |
| 2025-03-04 | 7.300 | 7.300 | 6.650 | 6.750 | 6.750 | 260,637 |
| 2025-03-03 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 5,598 |
| 2025-02-28 | 7.200 | 7.289 | 6.960 | 7.200 | 7.200 | 23,400 |
| 2025-02-27 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 35,969 |
| 2025-02-26 | 7.200 | 7.289 | 7.102 | 7.200 | 7.200 | 34,238 |
| 2025-02-25 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 75,824 |
| 2025-02-24 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 124,891 |
| 2025-02-21 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 264,317 |
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.