Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
+0.25 (1.33%)
Mar 4, 2026, 2:40 PM GMT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.74 | 19.00 | 18.25 | 18.25 | - | -2.67% | 192,981 |
| Mar 3, 2026 | 18.88 | 19.00 | 18.50 | 18.75 | 18.75 | -0.79% | 92,857 |
| Mar 2, 2026 | 18.75 | 19.00 | 18.50 | 18.90 | 18.90 | - | 855,513 |
| Feb 27, 2026 | 18.88 | 19.00 | 18.50 | 18.90 | 18.90 | 0.13% | 3,243,749 |
| Feb 26, 2026 | 18.88 | 19.00 | 18.75 | 18.88 | 18.88 | 0.40% | 263,096 |
| Feb 25, 2026 | 19.13 | 19.50 | 18.50 | 18.80 | 18.80 | -1.70% | 390,015 |
| Feb 24, 2026 | 19.20 | 19.20 | 19.20 | 19.13 | 19.13 | - | 196,140 |
| Feb 23, 2026 | 19.38 | 19.75 | 18.75 | 19.13 | 19.13 | -3.16% | 230,676 |
| Feb 20, 2026 | 19.63 | 19.75 | 19.00 | 19.75 | 19.75 | 1.28% | 154,754 |
| Feb 19, 2026 | 19.00 | 20.00 | 18.50 | 19.50 | 19.50 | 2.63% | 901,790 |
| Feb 18, 2026 | 18.70 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,246,020 |
| Feb 17, 2026 | 18.38 | 19.00 | 18.00 | 19.00 | 19.00 | 1.33% | 1,402,248 |
| Feb 16, 2026 | 18.50 | 19.75 | 18.00 | 18.75 | 18.75 | 1.35% | 741,696 |
| Feb 13, 2026 | 19.00 | 19.25 | 18.00 | 18.50 | 18.50 | -2.63% | 1,768,954 |
| Feb 12, 2026 | 19.13 | 19.25 | 18.75 | 19.00 | 19.00 | - | 544,423 |
| Feb 11, 2026 | 19.13 | 19.50 | 18.75 | 19.00 | 19.00 | - | 593,425 |
| Feb 10, 2026 | 19.50 | 19.30 | 19.00 | 19.00 | 19.00 | -1.30% | 1,187,183 |
| Feb 9, 2026 | 19.00 | 19.50 | 18.75 | 19.25 | 19.25 | 1.32% | 662,687 |
| Feb 6, 2026 | 19.85 | 19.50 | 19.50 | 19.00 | 19.00 | -2.56% | 1,136,051 |
| Feb 5, 2026 | 19.75 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 489,666 |
| Feb 4, 2026 | 20.00 | 20.00 | 19.70 | 19.75 | 19.75 | -1.25% | 886,495 |
| Feb 3, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.23% | 456,541 |
| Feb 2, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 0.75% | 282,192 |
| Jan 30, 2026 | 20.25 | 20.50 | 20.00 | 20.10 | 20.10 | -0.74% | 548,839 |
| Jan 29, 2026 | 20.25 | 22.00 | 20.00 | 20.25 | 20.25 | - | 1,363,704 |
| Jan 28, 2026 | 20.50 | 20.50 | 20.50 | 20.25 | 20.25 | -1.22% | 285,812 |
| Jan 27, 2026 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 3,800,041 |
| Jan 26, 2026 | 19.75 | 21.50 | 20.00 | 20.00 | 20.00 | - | 615,471 |
| Jan 23, 2026 | 19.75 | 20.91 | 19.50 | 20.00 | 20.00 | 0.58% | 1,311,084 |
| Jan 22, 2026 | 19.25 | 20.00 | 19.00 | 19.88 | 19.88 | 3.29% | 540,577 |
| Jan 21, 2026 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | -0.77% | 252,530 |
| Jan 20, 2026 | 20.25 | 20.50 | 19.10 | 19.40 | 19.40 | -4.20% | 578,118 |
| Jan 19, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 523,373 |
| Jan 16, 2026 | 20.50 | 20.50 | 20.50 | 20.25 | 20.25 | - | 70,974 |
| Jan 15, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 1.25% | 189,667 |
| Jan 14, 2026 | 20.25 | 20.50 | 20.00 | 20.00 | 20.00 | - | 319,462 |
| Jan 13, 2026 | 20.50 | 20.75 | 20.00 | 20.00 | 20.00 | - | 571,479 |
| Jan 12, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -3.61% | 857,567 |
| Jan 9, 2026 | 21.50 | 22.00 | 20.25 | 20.75 | 20.75 | -6.53% | 1,558,096 |
| Jan 8, 2026 | 21.50 | 22.20 | 21.15 | 22.20 | 22.20 | 3.26% | 571,907 |
| Jan 7, 2026 | 20.88 | 22.00 | 20.50 | 21.50 | 21.50 | 3.61% | 517,673 |
| Jan 6, 2026 | 20.25 | 21.00 | 20.00 | 20.75 | 20.75 | 2.47% | 1,361,301 |
| Jan 5, 2026 | 20.00 | 20.40 | 20.25 | 20.25 | 20.25 | 1.25% | 1,317,702 |
| Jan 2, 2026 | 19.25 | 20.50 | 19.00 | 20.00 | 20.00 | 6.67% | 1,674,796 |
| Dec 31, 2025 | 18.50 | 19.00 | 18.17 | 18.75 | 18.75 | 1.35% | 384,999 |
| Dec 30, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 516,222 |
| Dec 29, 2025 | 18.50 | 19.50 | 18.00 | 18.50 | 18.50 | - | 598,928 |
| Dec 24, 2025 | 18.00 | 19.50 | 18.00 | 18.50 | 18.50 | 2.78% | 486,484 |
| Dec 23, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -5.26% | 433,026 |
| Dec 22, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 4.11% | 1,485,947 |