LSE · ITM · stock
ITM Power Plc (ITM) stock price history
Every LSE trading session of ITM Power Plc from Jun 11, 2004 to Nov 12, 2026: 5,328 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITM adjusted close, 2004 to 2026
- £7.17
- All time high, 2021
- £2.20
- 52 week high, £0.5790 low
- 5,328
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ITM key facts
- ITM Power Plc (ITM) closed at £0.7125 on Nov 12, 2026 on LSE.
- ITM's all time high close is £7.17, set on Jan 26, 2021; its all time low close is £0.0971 on Mar 30, 2009.
- ITM's 52 week range is £0.5790 to £2.20.
- ITM returned -7.7% over the year to Nov 12, 2026 and -85.9% over five years.
- Over ten years ITM returned +208%, +11.9% a year compounded.
- ITM's deepest drawdown was -97.2% from May 4, 2006 to Mar 30, 2009.
- DataCedar holds 5,328 daily sessions of ITM history from Jun 11, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITM price chart, 2004 to 2026
ITM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.6% |
| 3 months | -37.6% |
| 6 months | -54.6% |
| Year to date | +11.9% |
| 1 year | -7.7% |
| 3 years | +23.8% |
| 5 years | -85.9% |
| 10 years | +207.7% |
| Since Jun 11, 2004 | +36.3% |
| Compound annual growth, 22.4 years | +1.4% |
ITM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.17 on Jan 26, 2021
- All time low close
- £0.0971 on Mar 30, 2009
- 52 week high
- £2.20 on May 28, 2026
- 52 week low
- £0.5790 on Feb 6, 2026
- Deepest drawdown
- -97.2% from May 4, 2006 to Mar 30, 2009, recovered Jun 3, 2020
- Best single session
- +53.3% on Apr 19, 2006
- Worst single session
- -31.4% on Jul 3, 2013
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2020, +626%
- Worst calendar year
- 2008, -87%
ITM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 11, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6340 | £2.20 | £0.5790 | £0.7125 | +14.4% | 868.2M | 215 |
| 2025 | £0.3570 | £0.9845 | £0.2508 | £0.6230 | +74.5% | 865.2M | 253 |
| 2024 | £0.6006 | £0.7180 | £0.3220 | £0.3570 | -39.9% | 665.4M | 253 |
| 2023 | £0.9332 | £1.20 | £0.4801 | £0.5940 | -35.2% | 621.4M | 251 |
| 2022 | £4.05 | £4.41 | £0.6602 | £0.9164 | -76.7% | 1B | 250 |
| 2021 | £5.23 | £7.24 | £3.07 | £3.94 | -23.6% | 970.4M | 253 |
| 2020 | £0.7296 | £5.35 | £0.7116 | £5.16 | +626.1% | 945.4M | 254 |
| 2019 | £0.2470 | £0.8004 | £0.1853 | £0.7106 | +207.5% | 277.5M | 249 |
| 2018 | £0.3984 | £0.4233 | £0.2141 | £0.2311 | -39.5% | 100.6M | 227 |
| 2017 | £0.2191 | £0.6150 | £0.1656 | £0.3822 | +69.6% | 147M | 226 |
| 2016 | £0.2366 | £0.2540 | £0.1052 | £0.2253 | -2.7% | 81.8M | 247 |
| 2015 | £0.3187 | £0.3630 | £0.2012 | £0.2316 | -24.4% | 38.1M | 221 |
| 2014 | £0.3984 | £0.4482 | £0.1793 | £0.3063 | -22.2% | 50.3M | 227 |
| 2013 | £0.2866 | £0.5250 | £0.2400 | £0.3934 | +29.5% | 42.7M | 228 |
| 2012 | £0.4367 | £0.7507 | £0.2266 | £0.3038 | -30.3% | 55M | 236 |
| 2011 | £0.4980 | £0.7968 | £0.2390 | £0.4358 | -13.4% | 53.2M | 245 |
| 2010 | £0.1594 | £0.5951 | £0.1494 | £0.5030 | +201.5% | 58.1M | 212 |
| 2009 | £0.1519 | £0.3785 | £0.0747 | £0.1668 | +13.6% | 64.6M | 218 |
| 2008 | £1.17 | £1.23 | £0.1419 | £0.1469 | -87.3% | 94.8M | 249 |
| 2007 | £1.25 | £1.63 | £1.02 | £1.16 | -6.8% | 106.2M | 252 |
| 2006 | £1.39 | £3.66 | £0.9297 | £1.25 | -10.9% | 120.5M | 251 |
| 2005 | £0.7022 | £1.46 | £0.6275 | £1.40 | +98.9% | 79.7M | 215 |
| 2004 | £0.5428 | £0.9163 | £0.4382 | £0.7022 | n/a | 21M | 96 |
ITM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.7125 | -5.2% |
| October 2026 | £0.7515 | -27.1% |
| September 2026 | £1.03 | -2.2% |
| August 2026 | £1.05 | +3.2% |
| July 2026 | £1.02 | -22.6% |
| June 2026 | £1.32 | -32.2% |
| May 2026 | £1.94 | +22.4% |
| April 2026 | £1.59 | +150.1% |
| March 2026 | £0.6350 | -1.7% |
| February 2026 | £0.6460 | +3.7% |
| January 2026 | £0.6230 | 0.0% |
| December 2025 | £0.6230 | -16.4% |
About the ITM data
Daily bars. 5,328 sessions from Jun 11, 2004 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AITM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ITM share price history
