Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 16.76
+0.01 (0.06%)
May 7, 2026, 10:43 AM GMT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 16.65 | 17.30 | 16.50 | 16.75 | 16.75 | -1.47% | 2,218,331 |
| May 5, 2026 | 17.50 | 18.00 | 16.01 | 17.00 | 17.00 | -2.86% | 1,725,272 |
| May 1, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 157,534 |
| Apr 30, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | 266,359 |
| Apr 29, 2026 | 17.50 | 18.00 | 17.00 | 17.70 | 17.70 | 0.28% | 157,199 |
| Apr 28, 2026 | 17.50 | 18.00 | 17.00 | 17.65 | 17.65 | 0.86% | 506,072 |
| Apr 27, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 157,607 |
| Apr 24, 2026 | 17.50 | 18.00 | 17.11 | 17.50 | 17.50 | - | 364,145 |
| Apr 23, 2026 | 17.70 | 18.00 | 18.00 | 17.50 | 17.50 | - | 139,267 |
| Apr 22, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 1,467,620 |
| Apr 21, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -1.45% | 747,295 |
| Apr 20, 2026 | 17.25 | 17.50 | 16.50 | 17.25 | 17.25 | -1.43% | 1,364,766 |
| Apr 17, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -6.17% | 1,048,626 |
| Apr 16, 2026 | 18.15 | 18.65 | 18.00 | 18.65 | 18.65 | 3.61% | 312,674 |
| Apr 15, 2026 | 18.25 | 18.50 | 17.50 | 18.00 | 18.00 | 2.27% | 650,514 |
| Apr 14, 2026 | 18.50 | 19.00 | 17.60 | 17.60 | 17.60 | -4.86% | 269,327 |
| Apr 13, 2026 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | -0.54% | 864,663 |
| Apr 10, 2026 | 18.13 | 19.00 | 18.00 | 18.60 | 18.60 | 3.91% | 1,069,409 |
| Apr 9, 2026 | 17.00 | 18.50 | 17.00 | 17.90 | 17.90 | 5.29% | 3,048,518 |
| Apr 8, 2026 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | - | 917,234 |
| Apr 7, 2026 | 16.88 | 17.00 | 16.50 | 17.00 | 17.00 | 0.89% | 821,861 |
| Apr 2, 2026 | 16.50 | 17.00 | 16.00 | 16.85 | 16.85 | 2.12% | 1,266,938 |
| Apr 1, 2026 | 16.25 | 16.99 | 16.00 | 16.50 | 16.50 | 1.54% | 158,606 |
| Mar 31, 2026 | 16.20 | 16.00 | 16.00 | 16.25 | 16.25 | 1.56% | 510,317 |
| Mar 30, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 132,127 |
| Mar 27, 2026 | 16.25 | 16.50 | 15.55 | 16.00 | 16.00 | -1.54% | 713,325 |
| Mar 26, 2026 | 16.75 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 597,010 |
| Mar 25, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 279,431 |
| Mar 24, 2026 | 16.75 | 17.50 | 16.50 | 16.75 | 16.75 | -1.47% | 351,819 |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 765,286 |
| Mar 20, 2026 | 17.25 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 436,823 |
| Mar 19, 2026 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 316,929 |
| Mar 18, 2026 | 17.75 | 18.00 | 17.50 | 18.00 | 18.00 | 5.88% | 386,204 |
| Mar 17, 2026 | 18.10 | 18.50 | 17.00 | 17.00 | 17.00 | -5.56% | 411,038 |
| Mar 16, 2026 | 18.10 | 18.50 | 17.70 | 18.00 | 18.00 | -0.55% | 239,948 |
| Mar 13, 2026 | 18.00 | 18.50 | 17.70 | 18.10 | 18.10 | -0.55% | 367,356 |
| Mar 12, 2026 | 18.25 | 18.50 | 17.70 | 18.20 | 18.20 | -0.27% | 1,024,493 |
| Mar 11, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 109,655 |
| Mar 10, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | -0.54% | 401,679 |
| Mar 9, 2026 | 18.25 | 18.50 | 18.00 | 18.35 | 18.35 | -0.14% | 266,216 |
| Mar 6, 2026 | 18.38 | 18.75 | 18.00 | 18.38 | 18.38 | -0.68% | 181,654 |
| Mar 5, 2026 | 18.63 | 19.00 | 17.55 | 18.50 | 18.50 | -0.67% | 142,141 |
| Mar 4, 2026 | 18.75 | 19.00 | 18.25 | 18.63 | 18.63 | -0.67% | 217,887 |
| Mar 3, 2026 | 18.88 | 19.00 | 18.50 | 18.75 | 18.75 | -0.79% | 92,858 |
| 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% | 475,109 |
| Feb 25, 2026 | 19.13 | 19.50 | 18.50 | 18.80 | 18.80 | -1.70% | 465,015 |
| Feb 24, 2026 | 19.13 | 19.50 | 18.75 | 19.13 | 19.13 | - | 196,142 |
| Feb 23, 2026 | 19.38 | 19.75 | 18.75 | 19.13 | 19.13 | -3.16% | 230,676 |