Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
0.00 (0.00%)
Oct 10, 2025, 4:26 PM GMT+1
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 289,497 |
| Oct 9, 2025 | 20.30 | 20.83 | 19.50 | 20.00 | 20.00 | -1.23% | 420,908 |
| Oct 8, 2025 | 20.50 | 21.00 | 20.00 | 20.25 | 20.25 | -1.22% | 783,598 |
| Oct 7, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -1.44% | 256,076 |
| Oct 6, 2025 | 21.25 | 22.00 | 20.00 | 20.80 | 20.80 | -2.12% | 562,725 |
| Oct 3, 2025 | 21.50 | 22.00 | 20.50 | 21.25 | 21.25 | -1.16% | 549,085 |
| Oct 2, 2025 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | -1.15% | 85,352 |
| Oct 1, 2025 | 21.50 | 22.50 | 21.00 | 21.75 | 21.75 | 1.16% | 339,001 |
| Sep 30, 2025 | 23.50 | 24.00 | 21.00 | 21.50 | 21.50 | -8.51% | 928,097 |
| Sep 29, 2025 | 23.69 | 25.75 | 23.00 | 23.50 | 23.50 | -2.08% | 446,705 |
| Sep 26, 2025 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 171,038 |
| Sep 25, 2025 | 24.25 | 24.50 | 23.00 | 23.50 | 23.50 | -3.09% | 479,512 |
| Sep 24, 2025 | 22.50 | 25.00 | 22.00 | 24.25 | 24.25 | 6.69% | 1,606,738 |
| Sep 23, 2025 | 21.55 | 23.88 | 20.60 | 22.73 | 22.73 | 4.51% | 856,466 |
| Sep 22, 2025 | 22.00 | 23.00 | 21.00 | 21.75 | 21.75 | -1.14% | 270,661 |
| Sep 19, 2025 | 22.00 | 22.75 | 21.00 | 22.00 | 22.00 | -0.36% | 396,613 |
| Sep 18, 2025 | 22.00 | 22.80 | 21.30 | 22.08 | 22.08 | 2.70% | 302,511 |
| Sep 17, 2025 | 22.25 | 23.00 | 21.00 | 21.50 | 21.50 | -3.37% | 137,219 |
| Sep 16, 2025 | 22.25 | 23.00 | 21.50 | 22.25 | 22.25 | - | 114,841 |
| Sep 15, 2025 | 22.25 | 23.00 | 21.50 | 22.25 | 22.25 | - | 222,660 |
| Sep 12, 2025 | 22.00 | 23.00 | 21.00 | 22.25 | 22.25 | 1.14% | 278,848 |
| Sep 11, 2025 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | 1.15% | 467,008 |
| Sep 10, 2025 | 22.50 | 23.00 | 21.00 | 21.75 | 21.75 | -3.33% | 707,063 |
| Sep 9, 2025 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | 1.35% | 1,345,576 |
| Sep 8, 2025 | 21.50 | 22.20 | 20.50 | 22.20 | 22.20 | 13.85% | 2,146,730 |
| 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 |