Invinity Energy Systems plc (AIM:IES)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.25
-0.25 (-2.38%)
Nov 6, 2026, 5:06 PM GMT
Invinity Energy Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.75 | 10.75 | 10.00 | 10.25 | 10.25 | -2.38% | 1,006,082 |
| Nov 5, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 925,946 |
| Nov 4, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 0.47% | 1,225,275 |
| Nov 3, 2026 | 10.75 | 11.00 | 10.50 | 10.70 | 10.70 | - | 269,301 |
| Nov 2, 2026 | 10.75 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 1,214,836 |
| Oct 30, 2026 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | - | 699,528 |
| Oct 29, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 813,177 |
| Oct 28, 2026 | 11.25 | 11.50 | 10.51 | 11.00 | 11.00 | -1.79% | 989,529 |
| Oct 27, 2026 | 11.25 | 11.50 | 11.00 | 11.20 | 11.20 | -1.75% | 387,427 |
| Oct 26, 2026 | 11.25 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 1,221,778 |
| Oct 23, 2026 | 11.13 | 11.50 | 10.58 | 11.50 | 11.50 | 3.60% | 3,580,380 |
| Oct 22, 2026 | 10.75 | 11.50 | 9.55 | 11.10 | 11.10 | -37.29% | 13,968,680 |
| Oct 16, 2026 | 18.25 | 18.50 | 17.00 | 17.70 | 17.70 | -1.67% | 977,134 |
| Oct 15, 2026 | 18.75 | 19.50 | 18.00 | 18.00 | 18.00 | -4.00% | 268,813 |
| Oct 14, 2026 | 19.00 | 19.50 | 18.50 | 18.75 | 18.75 | -1.32% | 213,308 |
| Oct 13, 2026 | 18.75 | 19.40 | 18.00 | 19.00 | 19.00 | 2.70% | 2,201,417 |
| Oct 12, 2026 | 19.50 | 20.00 | 18.50 | 18.50 | 18.50 | -5.13% | 596,772 |
| Oct 9, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 404,965 |
| Oct 8, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | - | 473,312 |
| Oct 7, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | -2.56% | 609,621 |
| Oct 6, 2026 | 19.50 | 19.80 | 18.76 | 19.50 | 19.50 | - | 754,624 |
| Oct 5, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 315,492 |
| Oct 2, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 292,095 |
| Oct 1, 2026 | 20.50 | 20.50 | 19.00 | 19.00 | 19.00 | -3.31% | 781,403 |
| Sep 30, 2026 | 20.00 | 20.50 | 19.50 | 19.65 | 19.65 | 0.77% | 168,016 |
| Sep 29, 2026 | 19.25 | 21.00 | 19.00 | 19.50 | 19.50 | 2.63% | 1,637,061 |
| Sep 28, 2026 | 18.25 | 19.60 | 18.00 | 19.00 | 19.00 | 5.26% | 2,454,882 |
| Sep 25, 2026 | 18.75 | 19.50 | 18.00 | 18.05 | 18.05 | -1.90% | 879,284 |
| Sep 24, 2026 | 18.75 | 19.50 | 18.00 | 18.40 | 18.40 | -0.54% | 341,571 |
| Sep 23, 2026 | 18.75 | 19.00 | 18.10 | 18.50 | 18.50 | -1.33% | 592,277 |
| Sep 22, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 1.35% | 606,172 |
| Sep 21, 2026 | 20.00 | 20.50 | 18.50 | 18.50 | 18.50 | -6.57% | 1,508,939 |
| Sep 18, 2026 | 19.75 | 20.50 | 19.50 | 19.80 | 19.80 | 0.25% | 857,086 |
| Sep 17, 2026 | 19.50 | 20.00 | 19.00 | 19.75 | 19.75 | 1.28% | 336,439 |
| Sep 16, 2026 | 19.50 | 20.00 | 19.05 | 19.50 | 19.50 | 2.09% | 393,044 |
| Sep 15, 2026 | 20.00 | 20.50 | 19.00 | 19.10 | 19.10 | -4.50% | 696,858 |
| Sep 14, 2026 | 21.25 | 21.50 | 19.50 | 20.00 | 20.00 | -5.88% | 973,797 |
| Sep 11, 2026 | 21.75 | 22.00 | 21.00 | 21.25 | 21.25 | 1.19% | 659,178 |
| Sep 10, 2026 | 21.75 | 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 | 22.25 | 23.00 | 21.50 | 22.00 | 22.00 | -0.45% | 613,445 |
| Sep 3, 2026 | 22.25 | 23.00 | 21.50 | 22.10 | 22.10 | 0.45% | 440,883 |
| Sep 2, 2026 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | -2.22% | 678,957 |
| Sep 1, 2026 | 22.50 | 23.00 | 21.80 | 22.50 | 22.50 | -0.44% | 647,241 |
| Aug 28, 2026 | 22.75 | 23.20 | 22.00 | 22.60 | 22.60 | 0.89% | 312,298 |
| Aug 27, 2026 | 22.75 | 23.00 | 22.40 | 22.40 | 22.40 | -1.32% | 413,493 |
| 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 |