Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 18.05
-0.35 (-1.90%)
Sep 25, 2026, 4:47 PM GMT
Invinity Energy Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.00 | 18.40 | 18.05 | 18.05 | 18.05 | -1.90% | 879,282 |
| Sep 24, 2026 | 18.75 | 19.50 | 18.00 | 18.40 | 18.40 | -0.54% | 341,571 |
| Sep 23, 2026 | 18.62 | 19.00 | 18.10 | 18.50 | 18.50 | -1.33% | 592,277 |
| Sep 22, 2026 | 18.56 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 606,172 |
| Sep 21, 2026 | 20.30 | 18.80 | 18.50 | 18.50 | 18.50 | -6.57% | 1,483,939 |
| Sep 18, 2026 | 20.00 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | 832,088 |
| Sep 17, 2026 | 19.50 | 20.00 | 19.00 | 19.75 | 19.75 | 1.28% | 336,439 |
| Sep 16, 2026 | 19.10 | 19.50 | 19.05 | 19.50 | 19.50 | 2.09% | 393,044 |
| Sep 15, 2026 | 19.50 | 20.00 | 19.00 | 19.10 | 19.10 | -4.50% | 691,859 |
| Sep 14, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -5.88% | 973,800 |
| Sep 11, 2026 | 22.00 | 21.50 | 21.50 | 21.25 | 21.25 | 1.19% | 659,197 |
| Sep 10, 2026 | 21.80 | 22.00 | 21.00 | 21.00 | 21.00 | -3.45% | 247,127 |
| Sep 9, 2026 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | -1.14% | 272,175 |
| Sep 8, 2026 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 1.15% | 220,741 |
| Sep 7, 2026 | 21.75 | 22.00 | 21.00 | 21.75 | 21.75 | -1.14% | 1,009,994 |
| Sep 4, 2026 | 23.00 | 23.00 | 21.50 | 22.00 | 22.00 | -0.45% | 613,442 |
| Sep 3, 2026 | 21.80 | 22.30 | 22.10 | 22.10 | 22.10 | 0.45% | 390,882 |
| Sep 2, 2026 | 22.50 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 678,960 |
| Sep 1, 2026 | 21.80 | 22.80 | 21.80 | 22.50 | 22.50 | -0.44% | 592,241 |
| Aug 28, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 0.89% | 312,296 |
| Aug 27, 2026 | 22.78 | 22.70 | 22.40 | 22.40 | 22.40 | -1.32% | 413,492 |
| Aug 26, 2026 | 22.75 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | 446,147 |
| Aug 25, 2026 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | -4.17% | 822,559 |
| Aug 24, 2026 | 23.68 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 1,731,358 |
| Aug 21, 2026 | 23.75 | 24.00 | 23.00 | 23.90 | 23.90 | -1.24% | 911,134 |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.86% | 819,854 |
| Aug 19, 2026 | 24.05 | 24.50 | 23.30 | 23.30 | 23.30 | -4.12% | 1,242,800 |
| Aug 18, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -3.57% | 464,128 |
| Aug 17, 2026 | 25.50 | 25.50 | 25.00 | 25.20 | 25.20 | 2.02% | 799,251 |
| Aug 14, 2026 | 24.75 | 25.50 | 24.30 | 24.70 | 24.70 | -0.20% | 1,216,078 |
| Aug 13, 2026 | 25.20 | 25.20 | 25.20 | 24.75 | 24.75 | -4.81% | 836,739 |
| Aug 12, 2026 | 23.90 | 26.00 | 25.50 | 26.00 | 26.00 | 8.79% | 2,341,484 |
| Aug 11, 2026 | 22.50 | 23.90 | 22.50 | 23.90 | 23.90 | 7.42% | 1,333,050 |
| Aug 10, 2026 | 22.00 | 22.50 | 21.86 | 22.25 | 22.25 | -1.11% | 354,564 |
| Aug 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.65% | 335,448 |
| Aug 6, 2026 | 22.00 | 22.50 | 21.50 | 21.50 | 21.50 | -2.27% | 274,991 |
| Aug 5, 2026 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | - | 392,425 |
| Aug 4, 2026 | 21.75 | 22.50 | 21.50 | 22.00 | 22.00 | - | 2,172,482 |
| Aug 3, 2026 | 22.95 | 22.70 | 22.00 | 22.00 | 22.00 | 1.38% | 3,455,625 |
| Jul 31, 2026 | 21.75 | 22.00 | 21.50 | 21.70 | 21.70 | -0.23% | 1,840,620 |
| Jul 30, 2026 | 22.50 | 22.60 | 21.50 | 21.75 | 21.75 | -3.33% | 684,584 |
| Jul 29, 2026 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 2.27% | 744,666 |
| Jul 28, 2026 | 23.80 | 23.20 | 22.00 | 22.00 | 22.00 | -6.38% | 1,026,734 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 23.50 | 23.50 | -0.84% | 574,937 |
| Jul 24, 2026 | 23.50 | 24.00 | 23.00 | 23.70 | 23.70 | 2.16% | 332,141 |
| Jul 23, 2026 | 23.50 | 24.00 | 23.00 | 23.20 | 23.20 | -0.85% | 198,439 |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 763,878 |
| Jul 21, 2026 | 23.50 | 24.50 | 23.00 | 23.50 | 23.50 | - | 883,005 |
| Jul 20, 2026 | 24.30 | 24.50 | 23.00 | 23.50 | 23.50 | -2.08% | 358,023 |
| Jul 17, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -6.98% | 1,326,678 |