Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.140 | 1.350 | 1.100 | 1.200 | 1.200 | 12,552,760 |
| 2026-10-16 | 1.100 | 1.150 | 1.100 | 1.125 | 1.125 | 394,447 |
| 2026-10-15 | 1.175 | 1.200 | 1.100 | 1.125 | 1.125 | 523,068 |
| 2026-10-14 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 131,519 |
| 2026-10-13 | 1.150 | 1.300 | 1.100 | 1.175 | 1.175 | 1,727,979 |
| 2026-10-12 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 1,027,308 |
| 2026-10-09 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 342,750 |
| 2026-10-08 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 524,841 |
| 2026-10-07 | 1.275 | 1.300 | 1.100 | 1.150 | 1.150 | 4,310,158 |
| 2026-10-06 | 1.350 | 1.400 | 1.250 | 1.275 | 1.275 | 2,817,824 |
| 2026-10-05 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 884,956 |
| 2026-10-02 | 1.250 | 1.500 | 1.200 | 1.350 | 1.350 | 7,143,726 |
| 2026-10-01 | 1.275 | 1.300 | 1.150 | 1.250 | 1.250 | 4,218,413 |
| 2026-09-30 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 596,945 |
| 2026-09-29 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 744,210 |
| 2026-09-28 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 403,932 |
| 2026-09-25 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 437,986 |
| 2026-09-24 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 576,866 |
| 2026-09-23 | 1.350 | 1.400 | 1.250 | 1.275 | 1.275 | 3,191,299 |
| 2026-09-22 | 1.350 | 1.400 | 1.340 | 1.350 | 1.350 | 332,702 |
| 2026-09-21 | 1.350 | 1.400 | 1.280 | 1.350 | 1.350 | 4,153,079 |
| 2026-09-18 | 1.275 | 1.400 | 1.250 | 1.350 | 1.350 | 5,719,173 |
| 2026-09-17 | 1.303 | 1.303 | 1.250 | 1.275 | 1.275 | 1,699,717 |
| 2026-09-16 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 2,746,610 |
| 2026-09-15 | 1.325 | 1.350 | 1.310 | 1.325 | 1.325 | 523,756 |
| 2026-09-14 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 160,238 |
| 2026-09-11 | 1.350 | 1.400 | 1.300 | 1.325 | 1.325 | 563,409 |
| 2026-09-10 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 334,767 |
| 2026-09-09 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 128,880 |
| 2026-09-08 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,693,406 |
| 2026-09-07 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,602,253 |
| 2026-09-04 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 299,832 |
| 2026-09-03 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 460,266 |
| 2026-09-02 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 540,781 |
| 2026-09-01 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 402,851 |
| 2026-08-28 | 1.325 | 1.398 | 1.250 | 1.350 | 1.350 | 6,290,051 |
| 2026-08-27 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 1,321,033 |
| 2026-08-26 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 2,004,166 |
| 2026-08-25 | 1.400 | 1.400 | 1.300 | 1.325 | 1.325 | 4,819,647 |
| 2026-08-24 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 587,282 |
| 2026-08-21 | 1.425 | 1.450 | 1.385 | 1.425 | 1.425 | 1,534,258 |
| 2026-08-20 | 1.450 | 1.500 | 1.400 | 1.425 | 1.425 | 1,367,702 |
| 2026-08-19 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,549,556 |
| 2026-08-18 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 241,853 |
| 2026-08-17 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,332,424 |
| 2026-08-14 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 770,073 |
| 2026-08-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,310,320 |
| 2026-08-12 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 430,338 |
| 2026-08-11 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,942,071 |
| 2026-08-10 | 1.500 | 1.548 | 1.400 | 1.450 | 1.450 | 3,010,838 |
| 2026-08-07 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 3,627,352 |
| 2026-08-06 | 1.450 | 1.550 | 1.400 | 1.500 | 1.500 | 6,257,417 |
| 2026-08-05 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,364,025 |
| 2026-08-04 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 4,265,550 |
| 2026-08-03 | 1.375 | 1.450 | 1.350 | 1.400 | 1.400 | 6,358,416 |
| 2026-07-31 | 1.425 | 1.450 | 1.358 | 1.375 | 1.375 | 1,471,488 |
| 2026-07-30 | 1.425 | 1.450 | 1.380 | 1.425 | 1.425 | 1,141,510 |
| 2026-07-29 | 1.475 | 1.500 | 1.400 | 1.425 | 1.425 | 2,728,488 |
| 2026-07-28 | 1.550 | 1.600 | 1.450 | 1.475 | 1.475 | 5,728,400 |
| 2026-07-27 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 4,050,420 |
Page 1 of 3 · 128 trading daysOlder →
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.