Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 20.37
-1.63 (-7.41%)
Oct 31, 2025, 4:35 PM GMT+1
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.00 | 22.20 | 20.37 | 20.37 | 20.37 | -7.41% | 379,731 |
| Oct 30, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 351,701 |
| Oct 29, 2025 | 21.50 | 22.80 | 20.00 | 22.00 | 22.00 | 7.32% | 968,493 |
| Oct 28, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | - | 298,688 |
| Oct 27, 2025 | 20.50 | 20.50 | 19.50 | 20.50 | 20.50 | 3.80% | 1,260,244 |
| Oct 24, 2025 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | - | 174,174 |
| Oct 23, 2025 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | - | 256,062 |
| Oct 22, 2025 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | - | 453,529 |
| Oct 21, 2025 | 20.00 | 20.50 | 19.00 | 19.75 | 19.75 | -3.66% | 321,228 |
| Oct 20, 2025 | 20.40 | 20.50 | 19.50 | 20.50 | 20.50 | 2.50% | 904,292 |
| Oct 17, 2025 | 20.50 | 21.00 | 19.50 | 20.00 | 20.00 | -2.44% | 584,250 |
| Oct 16, 2025 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 1,161,434 |
| Oct 15, 2025 | 21.00 | 21.00 | 20.50 | 20.75 | 20.75 | - | 372,691 |
| Oct 14, 2025 | 20.50 | 21.00 | 20.00 | 20.75 | 20.75 | -1.19% | 1,855,339 |
| Oct 13, 2025 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 5.00% | 621,945 |
| 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 |