Invinity Energy Systems PLC IES
LSE · United Kingdom · Producer Manufacturing
GBp 19.00-0.65 (-3.31%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 19.00 | -3.31% | GBp 20.45 | GBp 20.50 | GBp 19.00 | 781.40K |
| 2026-09-30 | GBp 19.65 | +0.77% | GBp 20.00 | GBp 20.50 | GBp 19.50 | 168.02K |
| 2026-09-29 | GBp 19.50 | +2.63% | GBp 19.25 | GBp 21.00 | GBp 19.00 | 1.64M |
| 2026-09-28 | GBp 19.00 | +5.26% | GBp 18.25 | GBp 19.60 | GBp 18.00 | 2.45M |
| 2026-09-25 | GBp 18.05 | -1.90% | GBp 18.75 | GBp 19.50 | GBp 18.00 | 879.28K |
| 2026-09-24 | GBp 18.40 | -0.54% | GBp 18.75 | GBp 19.50 | GBp 18.00 | 341.57K |
| 2026-09-23 | GBp 18.50 | -1.33% | GBp 18.75 | GBp 19.00 | GBp 18.10 | 592.28K |
| 2026-09-22 | GBp 18.75 | +1.35% | GBp 18.75 | GBp 19.00 | GBp 18.50 | 606.17K |
| 2026-09-21 | GBp 18.50 | -6.57% | GBp 20.00 | GBp 20.50 | GBp 18.50 | 1.51M |
| 2026-09-18 | GBp 19.80 | +0.25% | GBp 19.75 | GBp 20.50 | GBp 19.50 | 857.09K |
| 2026-09-17 | GBp 19.75 | +1.28% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 336.44K |
| 2026-09-16 | GBp 19.50 | +2.09% | GBp 19.50 | GBp 20.00 | GBp 19.05 | 393.04K |
| 2026-09-15 | GBp 19.10 | -4.50% | GBp 20.00 | GBp 20.50 | GBp 19.00 | 696.86K |
| 2026-09-14 | GBp 20.00 | -5.88% | GBp 21.25 | GBp 21.50 | GBp 19.50 | 973.80K |
| 2026-09-11 | GBp 21.25 | +1.19% | GBp 21.75 | GBp 22.00 | GBp 21.00 | 659.18K |
| 2026-09-10 | GBp 21.00 | -3.45% | GBp 21.75 | GBp 22.00 | GBp 21.00 | 247.13K |
| 2026-09-09 | GBp 21.75 | -1.14% | GBp 21.75 | GBp 22.00 | GBp 21.50 | 272.17K |
| 2026-09-08 | GBp 22.00 | +1.15% | GBp 21.75 | GBp 22.00 | GBp 21.50 | 220.74K |
| 2026-09-07 | GBp 21.75 | -1.14% | GBp 21.75 | GBp 22.00 | GBp 21.00 | 1.01M |
| 2026-09-04 | GBp 22.00 | -0.45% | GBp 22.25 | GBp 23.00 | GBp 21.50 | 613.45K |
| 2026-09-03 | GBp 22.10 | +0.45% | GBp 22.25 | GBp 23.00 | GBp 21.50 | 440.88K |
| 2026-09-02 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 678.96K |
| 2026-09-01 | GBp 22.50 | -0.44% | GBp 22.50 | GBp 23.00 | GBp 21.80 | 647.24K |
| 2026-08-28 | GBp 22.60 | +0.89% | GBp 22.75 | GBp 23.20 | GBp 22.00 | 312.30K |
| 2026-08-27 | GBp 22.40 | -1.32% | GBp 22.75 | GBp 23.00 | GBp 22.40 | 413.49K |
| 2026-08-26 | GBp 22.70 | -1.30% | GBp 22.75 | GBp 23.00 | GBp 22.50 | 446.15K |
| 2026-08-25 | GBp 23.00 | -4.17% | GBp 23.25 | GBp 23.50 | GBp 22.50 | 822.56K |
| 2026-08-24 | GBp 24.00 | +0.42% | GBp 23.75 | GBp 24.00 | GBp 23.00 | 1.73M |
| 2026-08-21 | GBp 23.90 | -1.24% | GBp 23.75 | GBp 24.00 | GBp 23.00 | 911.13K |
| 2026-08-20 | GBp 24.20 | +3.86% | GBp 23.75 | GBp 24.20 | GBp 23.50 | 819.85K |
| 2026-08-19 | GBp 23.30 | -4.12% | GBp 24.25 | GBp 24.50 | GBp 23.10 | 1.24M |
| 2026-08-18 | GBp 24.30 | -3.57% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 524.13K |
| 2026-08-17 | GBp 25.20 | +2.02% | GBp 25.00 | GBp 25.50 | GBp 24.00 | 799.25K |
| 2026-08-14 | GBp 24.70 | -0.20% | GBp 24.75 | GBp 25.50 | GBp 24.30 | 1.22M |
| 2026-08-13 | GBp 24.75 | -4.81% | GBp 25.50 | GBp 26.00 | GBp 24.50 | 836.74K |
| 2026-08-12 | GBp 26.00 | +8.79% | GBp 23.50 | GBp 27.00 | GBp 23.50 | 2.49M |
| 2026-08-11 | GBp 23.90 | +7.42% | GBp 22.50 | GBp 24.00 | GBp 22.50 | 1.33M |
| 2026-08-10 | GBp 22.25 | -1.11% | GBp 22.00 | GBp 22.50 | GBp 21.86 | 354.56K |
| 2026-08-07 | GBp 22.50 | +4.65% | GBp 22.00 | GBp 22.50 | GBp 21.50 | 335.45K |
| 2026-08-06 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 22.50 | GBp 21.50 | 274.99K |
| 2026-08-05 | GBp 22.00 | 0.00% | GBp 22.25 | GBp 22.50 | GBp 21.50 | 392.42K |
| 2026-08-04 | GBp 22.00 | 0.00% | GBp 21.75 | GBp 22.50 | GBp 21.50 | 2.27M |
| 2026-08-03 | GBp 22.00 | +1.38% | GBp 22.50 | GBp 23.50 | GBp 21.50 | 4.49M |
| 2026-07-31 | GBp 21.70 | -0.23% | GBp 21.75 | GBp 22.00 | GBp 21.50 | 2.13M |
| 2026-07-30 | GBp 21.75 | -3.33% | GBp 22.50 | GBp 22.60 | GBp 21.50 | 684.58K |
| 2026-07-29 | GBp 22.50 | +2.27% | GBp 22.75 | GBp 23.50 | GBp 22.00 | 744.67K |
| 2026-07-28 | GBp 22.00 | -6.38% | GBp 23.50 | GBp 24.00 | GBp 22.00 | 1.03M |
| 2026-07-27 | GBp 23.50 | -0.84% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 574.94K |
| 2026-07-24 | GBp 23.70 | +2.16% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 332.14K |
| 2026-07-23 | GBp 23.20 | -0.85% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 324.09K |
| 2026-07-22 | GBp 23.40 | -0.43% | GBp 23.50 | GBp 24.50 | GBp 23.00 | 763.88K |
| 2026-07-21 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.50 | GBp 23.00 | 883.00K |
| 2026-07-20 | GBp 23.50 | -2.08% | GBp 24.25 | GBp 24.50 | GBp 23.00 | 363.02K |
| 2026-07-17 | GBp 24.00 | -6.98% | GBp 25.75 | GBp 26.00 | GBp 24.00 | 1.38M |
| 2026-07-16 | GBp 25.80 | -4.44% | GBp 27.25 | GBp 28.00 | GBp 25.50 | 562.06K |
| 2026-07-15 | GBp 27.00 | -4.42% | GBp 28.25 | GBp 29.00 | GBp 27.00 | 540.44K |
| 2026-07-14 | GBp 28.25 | +6.60% | GBp 26.50 | GBp 29.00 | GBp 26.00 | 1.75M |
| 2026-07-13 | GBp 26.50 | +9.28% | GBp 24.25 | GBp 26.94 | GBp 23.50 | 1.38M |
| 2026-07-10 | GBp 24.25 | 0.00% | GBp 24.25 | GBp 25.00 | GBp 23.50 | 617.17K |
| 2026-07-09 | GBp 24.25 | -6.73% | GBp 25.25 | GBp 26.00 | GBp 24.00 | 1.49M |
| 2026-07-08 | GBp 26.00 | +1.96% | GBp 26.00 | GBp 26.50 | GBp 24.50 | 1.71M |
| 2026-07-07 | GBp 25.50 | -7.94% | GBp 27.50 | GBp 28.00 | GBp 25.50 | 1.42M |
| 2026-07-06 | GBp 27.70 | -1.07% | GBp 28.25 | GBp 29.00 | GBp 27.50 | 436.13K |
| 2026-07-03 | GBp 28.00 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 27.00 | 3.67M |
| 2026-07-02 | GBp 28.00 | -1.75% | GBp 28.25 | GBp 29.00 | GBp 27.50 | 1.08M |
| 2026-07-01 | GBp 28.50 | -0.35% | GBp 29.00 | GBp 29.50 | GBp 28.00 | 983.32K |
| 2026-06-30 | GBp 28.60 | -4.35% | GBp 29.50 | GBp 30.50 | GBp 28.50 | 1.34M |
| 2026-06-29 | GBp 29.90 | +1.36% | GBp 29.25 | GBp 31.50 | GBp 28.50 | 3.61M |
| 2026-06-26 | GBp 29.50 | -15.23% | GBp 35.00 | GBp 35.50 | GBp 26.00 | 16.73M |
| 2026-06-25 | GBp 34.80 | -6.45% | GBp 37.00 | GBp 38.50 | GBp 34.50 | 1.61M |
| 2026-06-24 | GBp 37.20 | -0.53% | GBp 37.25 | GBp 38.00 | GBp 36.00 | 2.31M |
| 2026-06-23 | GBp 37.40 | -1.84% | GBp 37.75 | GBp 38.50 | GBp 36.50 | 6.98M |
| 2026-06-22 | GBp 38.10 | +0.79% | GBp 37.50 | GBp 38.50 | GBp 36.50 | 4.82M |
| 2026-06-19 | GBp 37.80 | -0.53% | GBp 38.25 | GBp 39.00 | GBp 36.50 | 3.31M |
| 2026-06-18 | GBp 38.00 | 0.00% | GBp 38.25 | GBp 39.00 | GBp 37.50 | 2.12M |
| 2026-06-17 | GBp 38.00 | +4.68% | GBp 35.25 | GBp 39.00 | GBp 34.50 | 3.30M |
| 2026-06-16 | GBp 36.30 | 0.00% | GBp 35.75 | GBp 37.00 | GBp 34.00 | 2.61M |
| 2026-06-15 | GBp 36.30 | +17.10% | GBp 32.00 | GBp 36.50 | GBp 31.00 | 3.92M |
| 2026-06-12 | GBp 31.00 | +6.90% | GBp 29.75 | GBp 31.00 | GBp 29.00 | 2.82M |
| 2026-06-11 | GBp 29.00 | -5.84% | GBp 31.00 | GBp 31.50 | GBp 28.00 | 3.38M |
| 2026-06-10 | GBp 30.80 | -10.72% | GBp 34.50 | GBp 35.00 | GBp 30.00 | 3.43M |
| 2026-06-09 | GBp 34.50 | -5.48% | GBp 36.00 | GBp 36.50 | GBp 34.00 | 1.64M |
| 2026-06-08 | GBp 36.50 | -6.41% | GBp 39.00 | GBp 40.00 | GBp 35.00 | 3.07M |
| 2026-06-05 | GBp 39.00 | -1.02% | GBp 39.50 | GBp 40.50 | GBp 38.00 | 2.61M |
| 2026-06-04 | GBp 39.40 | +4.51% | GBp 37.75 | GBp 40.00 | GBp 37.13 | 4.66M |
| 2026-06-03 | GBp 37.70 | +3.86% | GBp 36.50 | GBp 38.50 | GBp 36.00 | 2.59M |
| 2026-06-02 | GBp 36.30 | -3.20% | GBp 37.75 | GBp 38.50 | GBp 34.00 | 3.31M |
| 2026-06-01 | GBp 37.50 | +7.14% | GBp 35.25 | GBp 38.50 | GBp 34.55 | 4.94M |
| 2026-05-29 | GBp 35.00 | +7.69% | GBp 32.50 | GBp 35.50 | GBp 31.50 | 3.18M |
| 2026-05-28 | GBp 32.50 | -1.52% | GBp 33.00 | GBp 33.50 | GBp 31.50 | 2.35M |