Invinity Energy Systems plc (AIM:IES)
London · Delayed Price · Currency is GBP · Price in GBX 23.75
+0.05 (0.19%)
Jul 27, 2026, 4:21 PM GMT
Invinity Energy Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 27.80 | 27.70 | 25.80 | 25.80 | 25.80 | -4.44% | 549,923 |
| Jul 15, 2026 | 28.67 | 29.00 | 27.00 | 27.00 | 27.00 | -4.42% | 440,435 |
| Jul 14, 2026 | 26.50 | 29.00 | 26.00 | 28.25 | 28.25 | 6.60% | 1,752,650 |
| Jul 13, 2026 | 23.50 | 26.00 | 23.50 | 26.50 | 26.50 | 9.28% | 1,382,993 |
| Jul 10, 2026 | 24.25 | 25.00 | 23.50 | 24.25 | 24.25 | - | 617,173 |
| Jul 9, 2026 | 25.37 | 25.50 | 24.40 | 24.25 | 24.25 | -6.73% | 1,494,729 |
| Jul 8, 2026 | 26.00 | 26.50 | 24.50 | 26.00 | 26.00 | 1.96% | 1,706,210 |
| Jul 7, 2026 | 27.20 | 27.20 | 25.50 | 25.50 | 25.50 | -7.94% | 1,319,884 |
| Jul 6, 2026 | 28.25 | 29.00 | 27.50 | 27.70 | 27.70 | -1.07% | 436,128 |
| Jul 3, 2026 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | - | 3,672,176 |
| Jul 2, 2026 | 28.25 | 29.00 | 27.50 | 28.00 | 28.00 | -1.75% | 1,079,903 |
| Jul 1, 2026 | 29.00 | 29.50 | 28.00 | 28.50 | 28.50 | -0.35% | 983,323 |
| Jun 30, 2026 | 29.50 | 30.50 | 28.50 | 28.60 | 28.60 | -4.35% | 1,339,944 |
| Jun 29, 2026 | 29.25 | 31.50 | 28.50 | 29.90 | 29.90 | 1.36% | 3,609,148 |
| Jun 26, 2026 | 34.66 | 29.50 | 28.00 | 29.50 | 29.50 | -15.23% | 16,315,211 |
| Jun 25, 2026 | 37.00 | 38.50 | 34.50 | 34.80 | 34.80 | -6.45% | 1,613,538 |
| Jun 24, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -0.53% | 1,813,809 |
| Jun 23, 2026 | 37.75 | 38.50 | 36.50 | 37.40 | 37.40 | -1.84% | 6,984,245 |
| Jun 22, 2026 | 37.50 | 38.50 | 36.50 | 38.10 | 38.10 | 0.79% | 4,674,336 |
| Jun 19, 2026 | 38.25 | 39.00 | 36.50 | 37.80 | 37.80 | -0.53% | 3,308,341 |
| Jun 18, 2026 | 38.25 | 39.00 | 37.50 | 38.00 | 38.00 | - | 2,123,907 |
| Jun 17, 2026 | 35.25 | 39.00 | 34.50 | 38.00 | 38.00 | 4.68% | 3,299,471 |
| Jun 16, 2026 | 35.75 | 37.00 | 34.00 | 36.30 | 36.30 | - | 2,612,186 |
| Jun 15, 2026 | 32.00 | 36.50 | 31.00 | 36.30 | 36.30 | 17.10% | 3,917,771 |
| Jun 12, 2026 | 29.75 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 2,820,533 |
| Jun 11, 2026 | 31.00 | 31.50 | 28.00 | 29.00 | 29.00 | -5.84% | 3,378,078 |
| Jun 10, 2026 | 34.50 | 35.00 | 30.00 | 30.80 | 30.80 | -10.72% | 3,432,583 |
| Jun 9, 2026 | 36.00 | 36.50 | 34.00 | 34.50 | 34.50 | -5.48% | 1,644,997 |
| Jun 8, 2026 | 39.00 | 40.00 | 35.00 | 36.50 | 36.50 | -6.41% | 3,066,426 |
| Jun 5, 2026 | 39.50 | 40.50 | 38.00 | 39.00 | 39.00 | -1.02% | 2,608,964 |
| Jun 4, 2026 | 37.75 | 40.00 | 37.13 | 39.40 | 39.40 | 4.51% | 4,663,891 |
| Jun 3, 2026 | 36.50 | 38.50 | 36.00 | 37.70 | 37.70 | 3.86% | 2,589,313 |
| Jun 2, 2026 | 37.75 | 38.50 | 34.00 | 36.30 | 36.30 | -3.20% | 3,311,517 |
| Jun 1, 2026 | 35.25 | 38.50 | 34.55 | 37.50 | 37.50 | 7.14% | 4,942,765 |
| May 29, 2026 | 32.50 | 35.50 | 31.50 | 35.00 | 35.00 | 7.69% | 3,175,846 |
| May 28, 2026 | 33.00 | 33.50 | 31.50 | 32.50 | 32.50 | -1.52% | 2,350,566 |
| May 27, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1.85% | 6,367,271 |
| May 26, 2026 | 32.50 | 35.00 | 31.50 | 32.40 | 32.40 | 1.25% | 12,232,920 |
| May 22, 2026 | 31.00 | 33.00 | 29.00 | 32.00 | 32.00 | 2.56% | 11,356,900 |
| May 21, 2026 | 23.50 | 37.00 | 23.00 | 31.20 | 31.20 | 38.67% | 20,213,560 |
| May 20, 2026 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | -1.75% | 1,563,463 |
| May 19, 2026 | 22.50 | 23.50 | 22.00 | 22.90 | 22.90 | 1.78% | 1,173,490 |
| May 18, 2026 | 22.25 | 24.00 | 21.50 | 22.50 | 22.50 | 0.45% | 2,177,224 |