Plug Power Inc. (0R1J.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.43 | 2.45 | 2.26 | 2.39 | 2.39 | 592,338 |
| 24 Apr 2024 | 2.64 | 2.71 | 2.39 | 2.41 | 2.41 | 502,359 |
| 23 Apr 2024 | 2.53 | 2.74 | 2.51 | 2.67 | 2.67 | 349,016 |
| 22 Apr 2024 | 2.59 | 2.60 | 2.45 | 2.53 | 2.53 | 159,761 |
| 19 Apr 2024 | 2.65 | 2.72 | 2.57 | 2.58 | 2.58 | 110,299 |
| 18 Apr 2024 | 2.76 | 2.79 | 2.61 | 2.69 | 2.69 | 112,920 |
| 17 Apr 2024 | 2.70 | 2.82 | 2.66 | 2.72 | 2.72 | 154,526 |
| 16 Apr 2024 | 2.83 | 2.82 | 2.68 | 2.75 | 2.75 | 335,804 |
| 15 Apr 2024 | 2.92 | 2.94 | 2.80 | 2.86 | 2.86 | 294,694 |
| 12 Apr 2024 | 2.98 | 2.98 | 2.86 | 2.95 | 2.95 | 158,998 |
| 11 Apr 2024 | 3.08 | 3.15 | 2.90 | 2.96 | 2.96 | 358,048 |
| 10 Apr 2024 | 3.27 | 3.26 | 3.04 | 3.08 | 3.08 | 158,812 |
| 09 Apr 2024 | 3.12 | 3.32 | 3.12 | 3.22 | 3.22 | 289,633 |
| 08 Apr 2024 | 3.14 | 3.22 | 3.05 | 3.12 | 3.12 | 146,359 |
| 05 Apr 2024 | 3.20 | 3.20 | 2.98 | 3.14 | 3.14 | 422,235 |
| 04 Apr 2024 | 3.25 | 3.39 | 3.23 | 3.29 | 3.29 | 184,437 |
| 03 Apr 2024 | 3.17 | 3.22 | 3.05 | 3.17 | 3.17 | 217,756 |
| 02 Apr 2024 | 3.45 | 3.35 | 3.15 | 3.17 | 3.17 | 214,608 |
| 28 Mar 2024 | 3.47 | 3.50 | 3.35 | 3.46 | 3.46 | 190,258 |
| 27 Mar 2024 | 3.29 | 3.52 | 3.20 | 3.45 | 3.45 | 657,479 |
| 26 Mar 2024 | 3.37 | 3.41 | 3.22 | 3.23 | 3.23 | 197,084 |
| 25 Mar 2024 | 3.44 | 3.53 | 3.31 | 3.32 | 3.32 | 214,319 |
| 22 Mar 2024 | 3.61 | 3.56 | 3.39 | 3.40 | 3.40 | 209,554 |
| 21 Mar 2024 | 3.59 | 3.71 | 3.47 | 3.63 | 3.63 | 224,889 |
| 20 Mar 2024 | 3.27 | 3.57 | 3.12 | 3.56 | 3.56 | 439,868 |
| 19 Mar 2024 | 3.27 | 3.22 | 3.05 | 3.17 | 3.17 | 268,015 |
| 18 Mar 2024 | 3.35 | 3.36 | 3.16 | 3.23 | 3.23 | 269,492 |
| 15 Mar 2024 | 3.38 | 3.46 | 3.26 | 3.27 | 3.27 | 109,159 |
| 14 Mar 2024 | 3.42 | 3.46 | 3.28 | 3.28 | 3.28 | 308,526 |
| 13 Mar 2024 | 3.57 | 3.52 | 3.33 | 3.36 | 3.36 | 258,479 |
| 12 Mar 2024 | 3.70 | 3.75 | 3.48 | 3.51 | 3.51 | 262,004 |
| 11 Mar 2024 | 4.05 | 4.09 | 3.65 | 3.65 | 3.65 | 463,501 |
| 08 Mar 2024 | 3.93 | 4.33 | 3.90 | 4.10 | 4.10 | 389,826 |
| 07 Mar 2024 | 3.99 | 4.16 | 3.82 | 3.83 | 3.83 | 602,815 |
| 06 Mar 2024 | 3.65 | 4.10 | 3.64 | 3.93 | 3.93 | 659,669 |
| 05 Mar 2024 | 3.77 | 3.80 | 3.60 | 3.67 | 3.67 | 647,117 |
| 04 Mar 2024 | 3.83 | 4.04 | 3.69 | 3.81 | 3.81 | 983,433 |
| 01 Mar 2024 | 3.22 | 3.82 | 3.05 | 3.74 | 3.74 | 1,147,429 |
| 29 Feb 2024 | 3.41 | 3.89 | 3.46 | 3.63 | 3.63 | 1,115,993 |
| 28 Feb 2024 | 3.53 | 3.65 | 3.38 | 3.41 | 3.41 | 640,691 |
| 27 Feb 2024 | 3.04 | 3.54 | 3.04 | 3.54 | 3.54 | 624,618 |
| 26 Feb 2024 | 3.03 | 3.11 | 2.84 | 3.01 | 3.01 | 401,651 |
| 23 Feb 2024 | 3.20 | 3.36 | 3.03 | 3.07 | 3.07 | 397,120 |
| 22 Feb 2024 | 3.53 | 3.55 | 3.20 | 3.22 | 3.22 | 249,085 |
| 21 Feb 2024 | 3.67 | 3.73 | 3.42 | 3.45 | 3.45 | 285,306 |
| 20 Feb 2024 | 3.89 | 3.90 | 3.70 | 3.71 | 3.71 | 242,383 |
| 19 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 16 Feb 2024 | 4.01 | 3.99 | 3.75 | 3.99 | 3.99 | 370,422 |
| 15 Feb 2024 | 4.23 | 4.28 | 3.95 | 4.04 | 4.04 | 492,601 |
| 14 Feb 2024 | 4.22 | 4.35 | 4.09 | 4.19 | 4.19 | 319,342 |
| 13 Feb 2024 | 4.56 | 4.57 | 4.09 | 4.13 | 4.13 | 351,612 |
| 12 Feb 2024 | 4.35 | 4.69 | 4.30 | 4.60 | 4.60 | 572,808 |
| 09 Feb 2024 | 4.17 | 4.43 | 4.17 | 4.30 | 4.30 | 337,910 |
| 08 Feb 2024 | 4.21 | 4.29 | 4.10 | 4.23 | 4.23 | 268,473 |
| 07 Feb 2024 | 4.49 | 4.61 | 4.18 | 4.28 | 4.28 | 301,089 |
| 06 Feb 2024 | 4.29 | 4.54 | 3.97 | 4.45 | 4.45 | 494,716 |
| 05 Feb 2024 | 4.59 | 4.64 | 4.16 | 4.35 | 4.35 | 683,145 |
| 02 Feb 2024 | 4.82 | 5.01 | 4.50 | 4.59 | 4.59 | 467,369 |
| 01 Feb 2024 | 4.57 | 5.14 | 4.42 | 4.63 | 4.63 | 1,588,826 |
| 31 Jan 2024 | 3.67 | 4.84 | 3.98 | 4.57 | 4.57 | 1,615,505 |
| 30 Jan 2024 | 3.75 | 3.86 | 3.65 | 3.80 | 3.80 | 255,455 |
| 29 Jan 2024 | 3.40 | 3.75 | 3.33 | 3.67 | 3.67 | 522,083 |
| 26 Jan 2024 | 3.37 | 3.60 | 3.40 | 3.42 | 3.42 | 278,848 |
| 25 Jan 2024 | 3.43 | 3.52 | 3.22 | 3.37 | 3.37 | 1,299,812 |
| 24 Jan 2024 | 3.64 | 4.23 | 3.40 | 3.41 | 3.41 | 1,757,145 |
| 23 Jan 2024 | 2.87 | 3.55 | 2.81 | 3.54 | 3.54 | 1,510,352 |
| 22 Jan 2024 | 2.71 | 3.07 | 2.69 | 2.75 | 2.75 | 788,907 |
| 19 Jan 2024 | 2.42 | 2.66 | 2.39 | 2.62 | 2.62 | 762,143 |
| 18 Jan 2024 | 2.26 | 2.54 | 2.22 | 2.33 | 2.33 | 1,134,236 |
| 17 Jan 2024 | 2.96 | 3.03 | 2.64 | 2.66 | 2.66 | 627,144 |
| 16 Jan 2024 | 3.37 | 3.38 | 3.00 | 3.02 | 3.02 | 638,784 |
| 15 Jan 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| 12 Jan 2024 | 3.74 | 3.80 | 3.51 | 3.56 | 3.56 | 379,551 |
| 11 Jan 2024 | 4.09 | 4.00 | 3.63 | 3.74 | 3.74 | 615,647 |
| 10 Jan 2024 | 4.22 | 4.22 | 3.90 | 4.04 | 4.04 | 545,308 |
| 09 Jan 2024 | 4.32 | 4.34 | 4.18 | 4.27 | 4.27 | 300,283 |
| 08 Jan 2024 | 4.26 | 4.42 | 4.19 | 4.38 | 4.38 | 179,778 |
| 05 Jan 2024 | 4.33 | 4.56 | 4.18 | 4.34 | 4.34 | 301,424 |
| 04 Jan 2024 | 4.39 | 4.47 | 4.30 | 4.33 | 4.33 | 288,306 |
| 03 Jan 2024 | 4.63 | 4.58 | 4.16 | 4.31 | 4.31 | 650,016 |
| 02 Jan 2024 | 4.57 | 4.85 | 4.39 | 4.70 | 4.70 | 439,375 |
| 29 Dec 2023 | 4.73 | 4.73 | 4.50 | 4.58 | 4.58 | 163,262 |
| 28 Dec 2023 | 4.72 | 4.83 | 4.61 | 4.66 | 4.66 | 253,241 |
| 27 Dec 2023 | 4.78 | 4.85 | 4.71 | 4.79 | 4.79 | 155,273 |
| 22 Dec 2023 | 4.38 | 4.60 | 4.23 | 4.37 | 4.37 | 375,541 |
| 21 Dec 2023 | 4.22 | 4.48 | 4.20 | 4.35 | 4.35 | 358,741 |
| 20 Dec 2023 | 4.41 | 4.63 | 4.31 | 4.50 | 4.50 | 366,421 |
| 19 Dec 2023 | 4.20 | 4.55 | 4.19 | 4.36 | 4.36 | 351,193 |
| 18 Dec 2023 | 4.64 | 4.77 | 4.45 | 4.50 | 4.50 | 265,192 |
| 15 Dec 2023 | 4.82 | 5.00 | 4.55 | 4.63 | 4.63 | 587,492 |
| 14 Dec 2023 | 4.29 | 4.96 | 4.26 | 4.68 | 4.68 | 979,916 |
| 13 Dec 2023 | 3.91 | 3.95 | 3.79 | 3.83 | 3.83 | 147,554 |
| 12 Dec 2023 | 4.11 | 4.04 | 3.80 | 3.94 | 3.94 | 354,307 |
| 11 Dec 2023 | 3.96 | 4.14 | 3.92 | 4.12 | 4.12 | 260,382 |
| 08 Dec 2023 | 4.08 | 4.27 | 3.95 | 4.00 | 4.00 | 246,501 |
| 07 Dec 2023 | 4.01 | 4.10 | 3.89 | 4.03 | 4.03 | 206,404 |
| 06 Dec 2023 | 4.01 | 4.24 | 3.93 | 4.06 | 4.06 | 854,739 |
| 05 Dec 2023 | 4.75 | 4.75 | 4.30 | 4.31 | 4.31 | 422,622 |
| 04 Dec 2023 | 4.56 | 4.81 | 4.49 | 4.78 | 4.78 | 565,738 |
| 01 Dec 2023 | 4.03 | 4.45 | 3.94 | 4.43 | 4.43 | 398,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.