Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
+0.60 (1.85%)
May 27, 2026, 5:15 PM GMT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 32.50 | 34.00 | 32.50 | 33.20 | - | 2.47% | 985,457 |
| May 26, 2026 | 32.50 | 35.00 | 31.50 | 32.40 | 32.40 | 1.25% | 12,232,920 |
| May 22, 2026 | 31.80 | 32.00 | 30.50 | 32.00 | 32.00 | 2.56% | 9,980,712 |
| May 21, 2026 | 23.50 | 37.00 | 23.00 | 31.20 | 31.20 | 38.67% | 20,213,560 |
| May 20, 2026 | 22.90 | 23.00 | 22.50 | 22.50 | 22.50 | -1.75% | 1,563,462 |
| May 19, 2026 | 22.00 | 23.00 | 22.90 | 22.90 | 22.90 | 1.78% | 1,173,488 |
| May 18, 2026 | 22.25 | 24.00 | 21.50 | 22.50 | 22.50 | 0.45% | 2,177,224 |
| May 15, 2026 | 23.00 | 23.38 | 21.56 | 22.40 | 22.40 | -0.44% | 2,309,694 |
| May 14, 2026 | 24.00 | 25.00 | 22.00 | 22.50 | 22.50 | -6.25% | 3,547,918 |
| May 13, 2026 | 20.50 | 25.00 | 20.37 | 24.00 | 24.00 | 15.94% | 7,350,643 |
| May 12, 2026 | 20.00 | 21.00 | 19.50 | 20.70 | 20.70 | 7.53% | 5,343,851 |
| May 11, 2026 | 17.50 | 19.75 | 17.00 | 19.25 | 19.25 | 10.00% | 6,867,928 |
| May 8, 2026 | 16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 2.94% | 5,948,218 |
| May 7, 2026 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 1.49% | 2,280,371 |
| 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% | 1,903,588 |
| May 1, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 157,534 |
| Apr 30, 2026 | 17.50 | 18.00 | 17.03 | 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 | 17.50 | 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 | 17.50 | 18.00 | 17.00 | 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 | 18.13 | 18.50 | 17.00 | 17.50 | 17.50 | -6.17% | 1,113,624 |
| Apr 16, 2026 | 18.00 | 18.65 | 17.50 | 18.65 | 18.65 | 3.61% | 317,538 |
| 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% | 1,469,409 |
| 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 | 16.00 | 16.50 | 15.50 | 16.25 | 16.25 | 1.56% | 510,316 |
| 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 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | - | 775,284 |
| 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 |