Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 22.45
+0.25 (1.13%)
Sep 9, 2025, 2:39 PM GMT+1
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.50 | 22.20 | 20.50 | 22.20 | 22.20 | 13.85% | 1,924,509 |
| Sep 5, 2025 | 20.00 | 20.50 | 19.50 | 19.50 | 19.50 | -2.50% | 532,365 |
| Sep 4, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 386,212 |
| Sep 3, 2025 | 20.00 | 20.00 | 19.98 | 20.00 | 20.00 | - | 206,499 |
| Sep 2, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | - | 193,959 |
| Sep 1, 2025 | 20.19 | 20.50 | 19.70 | 20.00 | 20.00 | -0.99% | 364,424 |
| Aug 29, 2025 | 20.13 | 21.00 | 20.00 | 20.20 | 20.20 | -1.46% | 346,766 |
| Aug 28, 2025 | 20.23 | 21.00 | 20.00 | 20.50 | 20.50 | - | 262,269 |
| Aug 27, 2025 | 20.70 | 21.00 | 20.00 | 20.50 | 20.50 | - | 334,066 |
| Aug 26, 2025 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | - | 223,452 |
| Aug 22, 2025 | 20.14 | 21.00 | 20.00 | 20.50 | 20.50 | 0.49% | 252,907 |
| Aug 21, 2025 | 20.08 | 21.00 | 19.50 | 20.40 | 20.40 | 0.74% | 341,340 |
| Aug 20, 2025 | 20.19 | 21.00 | 19.50 | 20.25 | 20.25 | - | 172,860 |
| Aug 19, 2025 | 20.90 | 21.00 | 19.50 | 20.25 | 20.25 | 3.32% | 494,592 |
| Aug 18, 2025 | 20.07 | 21.42 | 19.60 | 19.60 | 19.60 | -4.39% | 150,280 |
| Aug 15, 2025 | 20.77 | 21.50 | 20.00 | 20.50 | 20.50 | -2.38% | 266,614 |
| Aug 14, 2025 | 20.51 | 21.50 | 20.50 | 21.00 | 21.00 | - | 268,310 |
| Aug 13, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | -2.33% | 286,974 |
| Aug 12, 2025 | 21.05 | 22.00 | 20.90 | 21.50 | 21.50 | - | 141,151 |
| Aug 11, 2025 | 21.62 | 22.35 | 21.00 | 21.50 | 21.50 | -2.27% | 196,827 |
| Aug 8, 2025 | 22.40 | 22.50 | 21.50 | 22.00 | 22.00 | - | 120,515 |
| Aug 7, 2025 | 21.94 | 22.50 | 21.62 | 22.00 | 22.00 | - | 35,784 |
| Aug 6, 2025 | 21.72 | 22.50 | 21.00 | 22.00 | 22.00 | 1.15% | 302,032 |
| Aug 5, 2025 | 21.76 | 22.50 | 21.00 | 21.75 | 21.75 | - | 62,790 |
| Aug 4, 2025 | 22.50 | 22.50 | 21.00 | 21.75 | 21.75 | - | 182,509 |
| Aug 1, 2025 | 22.75 | 23.50 | 21.00 | 21.75 | 21.75 | 4.82% | 1,709,681 |
| Jul 31, 2025 | 21.14 | 21.50 | 20.50 | 20.75 | 20.75 | -1.19% | 599,772 |
| Jul 30, 2025 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -7.69% | 2,041,056 |
| Jul 29, 2025 | 24.35 | 25.00 | 22.10 | 22.75 | 22.75 | -7.14% | 793,896 |
| Jul 28, 2025 | 24.25 | 25.00 | 24.00 | 24.50 | 24.50 | 1.03% | 417,495 |
| Jul 25, 2025 | 24.80 | 25.50 | 24.00 | 24.25 | 24.25 | -2.02% | 299,681 |
| Jul 24, 2025 | 24.90 | 25.50 | 24.00 | 24.75 | 24.75 | - | 80,043 |
| Jul 23, 2025 | 24.55 | 25.50 | 24.00 | 24.75 | 24.75 | -0.60% | 208,149 |
| Jul 22, 2025 | 26.24 | 26.50 | 24.37 | 24.90 | 24.90 | -5.14% | 709,860 |
| Jul 21, 2025 | 27.00 | 28.00 | 26.00 | 26.25 | 26.25 | -2.78% | 566,857 |
| Jul 18, 2025 | 27.13 | 28.00 | 26.00 | 27.00 | 27.00 | - | 278,621 |
| Jul 17, 2025 | 27.20 | 27.90 | 26.00 | 27.00 | 27.00 | - | 748,735 |
| Jul 16, 2025 | 26.60 | 28.00 | 26.60 | 27.00 | 27.00 | -5.46% | 375,608 |
| Jul 15, 2025 | 27.71 | 28.56 | 26.50 | 28.56 | 28.56 | 2.00% | 574,736 |
| Jul 14, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 833,178 |
| Jul 11, 2025 | 24.00 | 28.00 | 23.00 | 27.50 | 27.50 | 17.02% | 2,049,617 |
| Jul 10, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 333,422 |
| Jul 9, 2025 | 23.75 | 24.50 | 23.00 | 23.50 | 23.50 | -1.05% | 365,027 |
| Jul 8, 2025 | 24.50 | 24.50 | 23.45 | 23.75 | 23.75 | -5.00% | 793,509 |
| Jul 7, 2025 | 24.00 | 25.00 | 23.50 | 25.00 | 25.00 | 4.17% | 307,294 |
| Jul 4, 2025 | 24.19 | 24.50 | 23.50 | 24.00 | 24.00 | - | 130,869 |
| Jul 3, 2025 | 23.90 | 24.50 | 23.00 | 24.00 | 24.00 | 1.05% | 303,944 |
| Jul 2, 2025 | 23.11 | 24.50 | 23.00 | 23.75 | 23.75 | - | 250,567 |
| Jul 1, 2025 | 23.00 | 24.50 | 23.00 | 23.75 | 23.75 | - | 290,482 |
| Jun 30, 2025 | 23.61 | 25.00 | 23.00 | 23.75 | 23.75 | -2.06% | 911,902 |